开开实业

600272
🏛️ 中国 →
12.69
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.30 11.39 11.20 11.34 2.5M
2023-12-28 11.08 11.29 10.95 11.24 3.5M
2023-12-27 10.99 11.09 10.88 11.08 2.9M
2023-12-26 11.03 11.16 10.94 11.00 3.8M
2023-12-25 11.11 11.17 10.99 11.06 4.5M
2023-12-22 11.43 11.46 11.12 11.13 5.5M
2023-12-21 11.55 11.61 11.30 11.48 9.0M
2023-12-20 11.53 12.32 11.53 11.71 11.8M
2023-12-19 11.68 11.68 11.43 11.53 4.5M
2023-12-18 11.79 11.99 11.65 11.68 5.2M
2023-12-15 12.10 12.11 11.71 11.81 7.9M
2023-12-14 11.96 12.39 11.93 12.13 10.3M
2023-12-13 11.86 12.34 11.80 11.94 9.3M
2023-12-12 11.75 11.89 11.73 11.79 3.3M
2023-12-11 11.54 11.78 11.48 11.72 4.6M
2023-12-08 12.02 12.02 11.68 11.71 5.1M
2023-12-07 12.16 12.22 11.93 11.97 5.6M
2023-12-06 12.20 12.38 12.15 12.16 5.1M
2023-12-05 12.59 12.59 12.29 12.32 5.5M
2023-12-04 12.50 12.68 12.40 12.53 7.0M
2023-12-01 12.35 12.62 12.33 12.48 5.5M
2023-11-30 12.39 12.55 12.25 12.45 7.0M
2023-11-29 12.54 12.60 12.30 12.31 6.8M
2023-11-28 12.42 12.60 12.32 12.56 6.6M
2023-11-27 12.70 12.79 12.46 12.47 10.4M
2023-11-24 12.63 12.89 12.60 12.69 14.4M
2023-11-23 12.54 12.77 12.45 12.63 8.0M
2023-11-22 12.45 12.70 12.37 12.54 8.2M
2023-11-21 12.55 12.60 12.36 12.48 7.3M
2023-11-20 12.29 12.52 12.22 12.47 8.6M
2023-11-17 12.10 12.24 11.97 12.22 6.8M
2023-11-16 12.11 12.28 12.07 12.12 6.9M
2023-11-15 12.33 12.43 12.10 12.14 9.5M
2023-11-14 12.34 12.68 12.22 12.33 12.8M
2023-11-13 12.53 12.84 12.22 12.33 18.3M
2023-11-10 12.30 13.20 12.15 12.50 20.5M
2023-11-09 12.39 12.64 12.23 12.30 5.4M
2023-11-08 12.30 12.55 12.25 12.39 5.1M
2023-11-07 12.34 12.49 12.25 12.36 5.5M
2023-11-06 12.17 12.43 12.13 12.26 6.3M
2023-11-03 12.13 12.31 12.08 12.12 5.1M
2023-11-02 12.20 12.29 12.02 12.13 6.0M
2023-11-01 12.09 12.46 12.08 12.33 7.6M
2023-10-31 12.10 12.39 12.04 12.18 6.7M
2023-10-30 11.92 12.26 11.92 12.14 7.4M
2023-10-27 11.79 12.04 11.66 11.92 6.0M
2023-10-26 11.98 11.98 11.65 11.85 5.3M
2023-10-25 11.78 12.03 11.68 11.98 7.5M
2023-10-24 11.32 11.95 11.31 11.78 9.9M
2023-10-23 11.48 11.55 11.19 11.27 5.4M
2023-10-20 11.56 11.72 11.47 11.48 5.7M
2023-10-19 11.77 11.85 11.50 11.58 7.7M
2023-10-18 12.27 12.30 11.78 11.83 10.8M
2023-10-17 12.54 12.59 12.11 12.25 11.9M
2023-10-16 12.92 13.25 12.41 12.60 15.8M
2023-10-13 13.18 13.73 12.67 12.73 22.6M
2023-10-12 12.59 13.30 12.53 13.07 15.8M
2023-10-11 12.64 13.76 12.58 13.05 22.7M
2023-10-10 12.79 12.83 12.39 12.57 8.0M
2023-10-09 12.85 12.97 12.67 12.81 7.4M
2023-09-28 12.95 13.08 12.81 12.85 8.3M
2023-09-27 12.89 13.13 12.72 12.91 10.6M
2023-09-26 13.03 13.04 12.71 12.78 9.6M
2023-09-25 12.93 13.34 12.89 13.04 11.7M
2023-09-22 12.73 12.92 12.64 12.91 12.8M
2023-09-21 13.00 13.00 12.54 12.60 15.4M
2023-09-20 12.83 13.38 12.62 12.99 18.4M
2023-09-19 13.62 14.04 13.25 13.39 31.7M
2023-09-18 12.84 13.66 12.72 13.52 29.3M
2023-09-15 12.85 13.14 12.45 12.89 20.0M
2023-09-14 12.78 13.74 12.71 13.27 30.0M
2023-09-13 12.65 13.06 12.60 12.95 17.1M
2023-09-12 12.60 13.17 12.60 12.78 19.2M
2023-09-11 12.44 12.94 12.33 12.72 17.3M
2023-09-08 12.85 12.95 12.35 12.44 19.4M
2023-09-07 12.86 13.29 12.59 13.08 23.7M
2023-09-06 13.49 13.51 12.89 12.97 24.5M
2023-09-05 14.81 14.95 13.40 13.76 32.7M
2023-09-04 14.38 15.13 14.14 14.81 29.5M
2023-09-01 15.88 15.89 14.78 14.80 47.4M
2023-08-31 15.06 16.42 14.26 16.42 48.4M
2023-08-30 14.51 15.92 14.51 14.93 41.9M
2023-08-29 13.77 14.81 13.23 14.81 35.3M
2023-08-28 15.13 15.80 13.85 14.08 40.4M
2023-08-25 14.14 15.37 13.84 14.83 44.8M
2023-08-24 13.99 14.76 13.81 14.25 38.3M
2023-08-23 14.31 15.90 14.30 14.96 45.8M
2023-08-22 15.62 15.85 14.88 14.88 46.8M
2023-08-21 16.30 16.85 15.22 16.53 52.2M
2023-08-18 18.00 18.30 16.03 16.30 58.4M
2023-08-17 15.74 17.27 15.72 17.27 37.2M
2023-08-16 15.01 15.70 15.01 15.70 56.1M
2023-08-15 12.78 14.27 12.63 14.27 33.7M
2023-08-14 11.79 12.97 11.48 12.97 47.0M
2023-08-11 10.32 11.79 10.12 11.79 37.2M
2023-08-10 10.60 11.35 10.40 10.72 39.7M
2023-08-09 9.35 10.32 9.29 10.32 14.1M
2023-08-08 9.15 9.43 9.13 9.38 1.8M
2023-08-07 9.31 9.33 9.13 9.19 1.4M
2023-08-04 9.51 9.51 9.32 9.33 1.5M
2023-08-03 9.34 9.48 9.33 9.46 1.8M
2023-08-02 9.31 9.39 9.29 9.35 1.4M
2023-08-01 9.51 9.52 9.30 9.35 2.2M
2023-07-31 9.37 9.52 9.26 9.48 3.3M
2023-07-28 9.30 9.38 9.24 9.36 2.0M
2023-07-27 9.21 9.34 9.20 9.27 1.8M
2023-07-26 9.20 9.30 9.20 9.28 1.4M
2023-07-25 9.27 9.36 9.15 9.25 2.4M
2023-07-24 9.15 9.33 9.10 9.25 3.2M
2023-07-21 8.96 9.11 8.92 9.09 2.3M
2023-07-20 9.03 9.07 8.94 8.97 1.7M
2023-07-19 9.02 9.07 8.95 9.02 0.9M
2023-07-18 8.97 9.04 8.90 9.02 1.4M
2023-07-17 9.04 9.04 8.85 8.97 1.6M
2023-07-14 9.03 9.05 8.95 8.97 1.1M
2023-07-13 9.01 9.07 8.92 8.99 1.1M
2023-07-12 9.07 9.12 8.96 8.98 1.0M
2023-07-11 9.06 9.08 8.98 9.07 1.0M
2023-07-10 9.06 9.12 9.00 9.05 1.2M
2023-07-07 9.00 9.07 8.97 9.01 1.4M
2023-07-06 9.04 9.04 8.95 8.99 1.0M
2023-07-05 9.06 9.09 9.01 9.04 1.1M
2023-07-04 9.08 9.09 9.01 9.06 1.1M
2023-07-03 9.03 9.10 8.96 9.08 1.6M
2023-06-30 8.92 9.15 8.91 9.03 3.7M
2023-06-29 8.80 8.93 8.77 8.89 1.4M
2023-06-28 8.72 8.80 8.57 8.79 1.8M
2023-06-27 8.45 8.72 8.43 8.71 2.0M
2023-06-26 8.58 8.58 8.39 8.43 1.9M
2023-06-21 8.68 8.72 8.58 8.58 1.8M
2023-06-20 8.77 8.83 8.69 8.70 1.5M
2023-06-19 8.94 8.94 8.78 8.80 1.5M
2023-06-16 8.92 9.00 8.89 8.91 1.9M
2023-06-15 9.07 9.08 8.88 8.91 1.8M
2023-06-14 8.91 9.08 8.90 9.07 1.6M
2023-06-13 8.98 9.02 8.94 8.96 1.6M
2023-06-12 9.06 9.06 8.73 9.01 2.3M
2023-06-09 9.02 9.09 8.92 9.03 1.5M
2023-06-08 8.97 9.13 8.93 9.03 1.7M
2023-06-07 8.98 9.06 8.92 9.00 1.4M
2023-06-06 9.17 9.18 8.97 8.98 2.4M
2023-06-05 9.16 9.21 9.11 9.20 2.3M
2023-06-02 9.19 9.23 9.12 9.14 1.6M
2023-06-01 9.26 9.31 9.15 9.18 1.3M
2023-05-31 9.29 9.39 9.24 9.27 1.5M
2023-05-30 9.35 9.39 9.22 9.29 1.3M
2023-05-29 9.31 9.40 9.28 9.33 1.7M
2023-05-26 9.23 9.35 9.11 9.34 1.4M
2023-05-25 9.35 9.39 9.14 9.25 1.6M
2023-05-24 9.41 9.44 9.28 9.35 1.5M
2023-05-23 9.39 9.49 9.39 9.42 1.8M
2023-05-22 9.30 9.47 9.30 9.39 1.2M
2023-05-19 9.35 9.42 9.26 9.38 1.1M
2023-05-18 9.48 9.49 9.32 9.38 1.1M
2023-05-17 9.32 9.46 9.26 9.45 1.7M
2023-05-16 9.39 9.40 9.34 9.38 0.9M
2023-05-15 9.36 9.42 9.22 9.41 1.5M
2023-05-12 9.31 9.48 9.30 9.36 1.3M
2023-05-11 9.35 9.39 9.27 9.34 1.2M
2023-05-10 9.23 9.37 9.21 9.34 1.1M
2023-05-09 9.34 9.36 9.22 9.25 1.7M
2023-05-08 9.37 9.49 9.26 9.34 1.8M
2023-05-05 9.37 9.45 9.28 9.43 2.0M
2023-05-04 9.27 9.44 9.21 9.41 2.1M
2023-04-28 9.10 9.32 9.05 9.29 2.2M
2023-04-27 8.88 9.20 8.83 9.16 2.6M
2023-04-26 8.70 8.92 8.65 8.89 1.4M
2023-04-25 9.02 9.02 8.60 8.73 2.1M
2023-04-24 8.89 9.08 8.80 9.02 2.3M
2023-04-21 9.01 9.07 8.82 8.88 1.7M
2023-04-20 9.14 9.15 8.98 9.04 1.7M
2023-04-19 9.35 9.35 9.15 9.16 2.5M
2023-04-18 9.51 9.51 9.32 9.34 2.2M
2023-04-17 9.54 9.55 9.44 9.49 1.8M
2023-04-14 9.53 9.62 9.44 9.54 1.9M
2023-04-13 9.52 9.54 9.38 9.51 1.8M
2023-04-12 9.41 9.52 9.37 9.47 1.5M
2023-04-11 9.40 9.48 9.35 9.43 1.5M
2023-04-10 9.57 9.63 9.35 9.40 2.1M
2023-04-07 9.49 9.61 9.45 9.60 1.8M
2023-04-06 9.39 9.52 9.34 9.48 2.1M
2023-04-04 9.53 9.55 9.35 9.38 2.2M
2023-04-03 9.48 9.60 9.48 9.55 2.2M
2023-03-31 9.42 9.54 9.38 9.51 2.3M
2023-03-30 9.50 9.54 9.30 9.38 2.4M
2023-03-29 9.62 9.63 9.43 9.51 2.3M
2023-03-28 9.68 9.74 9.57 9.63 2.5M
2023-03-27 9.74 9.74 9.58 9.65 1.9M
2023-03-24 9.82 9.88 9.65 9.75 2.8M
2023-03-23 9.83 9.85 9.68 9.77 2.3M
2023-03-22 9.67 9.84 9.67 9.83 2.6M
2023-03-21 9.57 9.70 9.52 9.68 1.7M
2023-03-20 9.70 9.70 9.45 9.56 2.2M
2023-03-17 9.78 9.82 9.63 9.68 2.5M
2023-03-16 9.70 9.89 9.67 9.76 2.6M
2023-03-15 9.58 9.87 9.58 9.79 2.9M
2023-03-14 9.86 9.95 9.53 9.56 3.5M
2023-03-13 9.82 9.92 9.75 9.86 2.5M
2023-03-10 10.08 10.12 9.86 9.91 3.8M
2023-03-09 10.16 10.25 10.06 10.13 2.1M
2023-03-08 10.07 10.16 10.00 10.13 3.1M
2023-03-07 10.27 10.41 10.05 10.05 4.8M
2023-03-06 10.35 10.45 10.27 10.28 3.5M
2023-03-03 10.30 10.35 10.24 10.35 2.6M
2023-03-02 10.36 10.41 10.24 10.29 4.2M
2023-03-01 10.46 10.49 10.31 10.39 4.4M
2023-02-28 10.47 10.49 10.35 10.44 5.1M
2023-02-27 10.28 10.49 10.19 10.49 8.3M
2023-02-24 10.14 10.24 10.09 10.24 3.5M
2023-02-23 10.25 10.29 10.10 10.16 4.5M
2023-02-22 10.29 10.30 10.19 10.25 4.1M
2023-02-21 10.36 10.49 10.26 10.35 5.7M
2023-02-20 10.45 10.45 10.05 10.36 9.1M
2023-02-17 10.16 10.56 10.06 10.53 15.7M
2023-02-16 10.00 10.88 10.00 10.25 13.7M
2023-02-15 10.01 10.06 9.95 9.97 3.2M
2023-02-14 9.95 10.04 9.92 10.03 3.6M
2023-02-13 9.95 9.95 9.88 9.95 3.3M
2023-02-10 9.95 9.97 9.86 9.91 3.4M
2023-02-09 9.85 9.94 9.77 9.93 3.5M
2023-02-08 9.83 9.90 9.81 9.85 3.5M
2023-02-07 9.86 9.88 9.78 9.82 3.3M
2023-02-06 9.76 9.88 9.74 9.81 3.6M
2023-02-03 9.88 9.90 9.66 9.79 5.1M
2023-02-02 9.86 9.95 9.80 9.88 4.0M
2023-02-01 9.84 9.87 9.77 9.86 4.9M
2023-01-31 9.73 9.80 9.61 9.79 4.5M
2023-01-30 9.73 9.74 9.61 9.71 4.9M
2023-01-20 9.53 9.68 9.51 9.65 4.7M
2023-01-19 9.45 9.52 9.40 9.48 2.9M
2023-01-18 9.41 9.46 9.39 9.43 1.6M
2023-01-17 9.59 9.59 9.38 9.40 3.7M
2023-01-16 9.43 9.54 9.43 9.54 3.5M
2023-01-13 9.30 9.44 9.27 9.43 3.6M
2023-01-12 9.36 9.44 9.28 9.29 2.8M
2023-01-11 9.41 9.46 9.32 9.36 3.0M
2023-01-10 9.45 9.46 9.36 9.38 3.2M
2023-01-09 9.38 9.48 9.37 9.47 3.4M
2023-01-06 9.47 9.52 9.35 9.37 5.1M
2023-01-05 9.57 9.63 9.40 9.51 4.7M
2023-01-04 9.72 9.75 9.52 9.59 6.6M
2023-01-03 9.58 9.79 9.58 9.75 6.1M