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
2025-09-29 12.68 12.78 12.52 12.69 2.3M
2025-09-26 12.77 12.82 12.65 12.70 1.8M
2025-09-25 12.81 12.93 12.76 12.79 1.9M
2025-09-24 12.64 12.92 12.64 12.89 2.5M
2025-09-23 12.87 13.23 12.63 12.80 4.2M
2025-09-22 13.17 13.18 12.83 12.88 3.7M
2025-09-19 13.31 13.38 13.05 13.09 7.6M
2025-09-18 13.28 14.12 13.23 13.55 11.0M
2025-09-17 13.32 13.38 13.20 13.34 3.4M
2025-09-16 13.19 13.31 13.11 13.31 3.2M
2025-09-15 13.20 13.24 13.10 13.13 2.1M
2025-09-12 13.23 13.30 13.21 13.22 2.3M
2025-09-11 13.26 13.28 13.05 13.26 2.7M
2025-09-10 13.21 13.29 13.18 13.26 2.1M
2025-09-09 13.36 13.37 13.14 13.21 2.6M
2025-09-08 13.20 13.40 13.10 13.33 3.1M
2025-09-05 13.28 13.29 12.98 13.24 3.3M
2025-09-04 13.25 13.32 13.05 13.22 3.2M
2025-09-03 13.50 13.57 13.05 13.09 3.5M
2025-09-02 13.42 13.51 13.24 13.50 4.4M
2025-09-01 13.26 13.55 13.20 13.45 3.7M
2025-08-29 13.33 13.40 13.23 13.27 3.7M
2025-08-28 13.45 13.62 12.94 13.36 6.5M
2025-08-27 13.88 13.90 13.46 13.48 6.3M
2025-08-26 13.81 13.94 13.74 13.88 4.8M
2025-08-25 13.98 14.10 13.76 13.86 7.8M
2025-08-22 13.99 14.21 13.76 13.98 9.6M
2025-08-21 13.93 14.30 13.92 14.00 7.3M
2025-08-20 13.80 13.92 13.68 13.88 4.4M
2025-08-19 13.66 14.05 13.66 13.83 6.8M
2025-08-18 13.65 13.85 13.62 13.66 4.7M
2025-08-15 13.40 13.70 13.40 13.64 4.6M
2025-08-14 13.87 13.90 13.40 13.41 6.7M
2025-08-13 14.17 14.19 13.77 13.87 6.9M
2025-08-12 14.15 14.50 13.98 14.07 6.6M
2025-08-11 14.02 14.13 13.92 14.10 4.3M
2025-08-08 13.95 14.04 13.82 13.97 4.4M
2025-08-07 14.18 14.27 13.95 13.97 6.1M
2025-08-06 14.43 14.49 14.10 14.19 6.2M
2025-08-05 14.27 14.43 14.20 14.41 4.5M
2025-08-04 14.21 14.34 14.05 14.23 3.9M
2025-08-01 14.04 14.41 14.02 14.29 6.1M
2025-07-31 14.34 14.34 14.00 14.04 4.4M
2025-07-30 14.25 14.49 14.17 14.34 4.9M
2025-07-29 14.30 14.42 14.06 14.33 4.3M
2025-07-28 14.32 14.42 14.23 14.28 2.8M
2025-07-25 14.35 14.44 14.22 14.27 3.3M
2025-07-24 14.14 14.39 14.14 14.32 3.9M
2025-07-23 14.25 14.33 14.10 14.14 3.4M
2025-07-22 14.54 14.55 14.24 14.29 4.6M
2025-07-21 14.49 14.69 14.28 14.54 5.7M
2025-07-18 14.65 14.73 14.29 14.52 6.4M
2025-07-17 14.39 14.72 14.30 14.54 7.9M
2025-07-16 13.90 14.55 13.88 14.39 8.8M
2025-07-15 14.27 14.28 13.73 13.94 4.0M
2025-07-14 13.98 14.50 13.98 14.29 5.8M
2025-07-11 14.02 14.10 13.83 14.08 4.1M
2025-07-10 13.94 14.06 13.88 14.00 2.7M
2025-07-09 14.00 14.08 13.89 13.94 4.1M
2025-07-08 14.08 14.22 13.97 14.05 4.4M
2025-07-07 14.00 14.29 13.95 14.08 6.2M
2025-07-04 14.05 14.30 13.88 14.11 10.7M
2025-07-03 13.76 14.58 13.63 13.92 10.2M
2025-07-02 13.73 13.80 13.61 13.71 2.5M
2025-07-01 13.60 13.72 13.57 13.71 3.3M
2025-06-30 13.52 13.68 13.47 13.64 2.7M
2025-06-27 13.47 13.72 13.36 13.53 2.8M
2025-06-26 13.56 13.56 13.33 13.38 2.1M
2025-06-25 13.46 13.58 13.34 13.48 2.3M
2025-06-24 13.18 13.47 13.18 13.46 2.7M
2025-06-23 12.99 13.22 12.82 13.17 2.5M
2025-06-20 12.97 13.10 12.90 12.95 1.9M
2025-06-19 13.28 13.35 12.92 12.95 3.5M
2025-06-18 13.50 13.50 13.22 13.28 2.8M
2025-06-17 13.59 13.83 13.47 13.52 3.0M
2025-06-16 13.30 13.74 13.20 13.59 4.3M
2025-06-13 13.81 13.87 13.35 13.37 5.6M
2025-06-12 13.81 13.97 13.77 13.90 3.5M
2025-06-11 14.06 14.11 13.88 13.92 3.7M
2025-06-10 14.19 14.28 13.85 14.05 5.3M
2025-06-09 13.83 14.28 13.81 14.18 8.1M
2025-06-06 13.85 13.99 13.77 13.81 3.3M
2025-06-05 13.99 14.09 13.81 13.92 3.8M
2025-06-04 13.95 14.04 13.83 13.98 3.3M
2025-06-03 13.57 13.99 13.57 13.95 4.4M
2025-05-30 14.00 14.15 13.67 13.70 4.3M
2025-05-29 13.64 13.99 13.54 13.93 5.2M
2025-05-28 13.87 13.91 13.60 13.64 4.0M
2025-05-27 13.66 14.05 13.66 13.89 5.5M
2025-05-26 13.63 14.02 13.36 13.79 6.6M
2025-05-23 13.74 14.13 13.70 13.76 7.0M
2025-05-22 14.01 14.25 13.70 13.70 7.7M
2025-05-21 14.02 14.69 13.97 14.05 11.1M
2025-05-20 13.65 14.09 13.59 14.02 6.8M
2025-05-19 13.55 13.62 13.40 13.61 2.8M
2025-05-16 13.42 13.59 13.32 13.52 3.0M
2025-05-15 13.60 13.65 13.41 13.42 2.8M
2025-05-14 13.66 13.72 13.40 13.60 4.2M
2025-05-13 13.74 13.83 13.60 13.67 3.2M
2025-05-12 13.75 13.75 13.50 13.62 4.3M
2025-05-09 13.82 13.92 13.60 13.61 4.1M
2025-05-08 13.55 13.90 13.51 13.82 4.4M
2025-05-07 13.64 13.74 13.45 13.61 6.0M
2025-05-06 13.30 13.65 13.26 13.43 6.9M
2025-04-30 13.71 13.87 13.09 13.18 9.8M
2025-04-29 13.82 13.91 13.69 13.72 2.8M
2025-04-28 13.93 13.93 13.71 13.74 3.5M
2025-04-25 14.05 14.26 14.00 14.01 4.1M
2025-04-24 14.30 14.56 14.05 14.15 6.3M
2025-04-23 14.22 14.38 13.99 14.28 5.6M
2025-04-22 13.87 14.44 13.81 14.22 6.1M
2025-04-21 13.67 13.95 13.56 13.94 3.4M
2025-04-18 13.97 14.13 13.65 13.74 3.4M
2025-04-17 13.60 14.22 13.52 13.87 4.2M
2025-04-16 13.90 13.96 13.50 13.69 3.9M
2025-04-15 13.99 14.14 13.86 13.99 5.6M
2025-04-14 13.45 14.25 13.38 13.92 8.9M
2025-04-11 13.14 13.60 13.12 13.39 5.5M
2025-04-10 13.28 13.52 13.13 13.29 6.9M
2025-04-09 12.70 13.16 11.68 13.04 7.6M
2025-04-08 12.58 13.07 12.51 12.92 6.8M
2025-04-07 12.68 13.33 12.63 12.63 7.2M
2025-04-03 13.90 14.19 13.85 14.03 3.5M
2025-04-02 14.00 14.06 13.83 13.98 3.2M
2025-04-01 13.60 14.30 13.60 14.01 7.3M
2025-03-31 13.80 13.90 13.36 13.60 5.6M
2025-03-28 14.30 14.31 13.97 14.01 4.0M
2025-03-27 14.37 14.43 13.96 14.24 5.1M
2025-03-26 14.17 14.35 14.10 14.30 4.6M
2025-03-25 14.60 14.60 13.96 14.12 7.8M
2025-03-24 15.20 15.33 14.19 14.60 15.2M
2025-03-21 15.39 15.86 15.32 15.33 17.7M
2025-03-20 15.54 15.74 15.16 15.23 11.4M
2025-03-19 15.38 16.18 15.28 15.68 16.1M
2025-03-18 15.75 15.75 15.41 15.50 9.4M
2025-03-17 15.65 15.96 15.65 15.68 14.5M
2025-03-14 15.65 15.95 15.21 15.72 19.3M
2025-03-13 15.29 15.93 15.06 15.57 23.3M
2025-03-12 15.31 15.52 15.24 15.29 10.4M
2025-03-11 15.20 15.68 15.11 15.36 12.1M
2025-03-10 14.72 15.77 14.72 15.53 19.5M
2025-03-07 15.11 15.25 14.56 14.72 11.6M
2025-03-06 15.08 15.23 14.94 15.20 9.9M
2025-03-05 15.36 15.37 15.02 15.09 7.9M
2025-03-04 15.18 15.43 15.02 15.34 10.1M
2025-03-03 15.00 15.33 14.52 15.29 13.3M
2025-02-28 15.22 15.55 14.99 14.99 12.6M
2025-02-27 15.58 15.64 15.02 15.24 13.9M
2025-02-26 15.60 15.75 15.46 15.64 19.9M
2025-02-25 15.26 16.33 15.18 15.93 36.2M
2025-02-24 14.83 15.48 14.40 15.42 22.8M
2025-02-21 14.95 15.08 14.63 14.74 14.2M
2025-02-20 14.16 15.52 14.05 14.93 20.7M
2025-02-19 13.96 14.20 13.90 14.17 8.4M
2025-02-18 14.89 14.89 13.96 13.99 14.7M
2025-02-17 14.70 15.07 14.60 14.90 14.9M
2025-02-14 15.00 15.31 14.72 14.76 19.4M
2025-02-13 14.70 15.10 14.52 14.94 17.8M
2025-02-12 14.63 14.77 14.55 14.72 10.8M
2025-02-11 15.00 15.00 14.56 14.68 15.8M
2025-02-10 14.59 15.11 14.34 15.11 25.7M
2025-02-07 13.93 14.88 13.93 14.53 28.4M
2025-02-06 13.60 13.92 13.48 13.92 8.6M
2025-02-05 13.49 13.65 13.42 13.60 6.2M
2025-01-27 13.65 13.79 13.34 13.35 5.6M
2025-01-24 13.54 13.62 13.30 13.60 6.8M
2025-01-23 13.77 13.97 13.52 13.55 8.5M
2025-01-22 13.96 14.17 13.55 13.60 10.2M
2025-01-21 14.24 14.35 13.88 14.02 10.6M
2025-01-20 13.83 14.45 13.73 14.25 18.2M
2025-01-17 14.10 14.10 13.67 13.69 11.4M
2025-01-16 13.89 14.24 13.79 14.09 16.3M
2025-01-15 13.82 14.14 13.53 13.87 17.1M
2025-01-14 13.09 13.80 13.04 13.79 15.6M
2025-01-13 12.90 13.44 12.28 13.01 12.6M
2025-01-10 13.86 14.20 13.09 13.10 18.8M
2025-01-09 14.00 14.26 13.76 13.98 20.0M
2025-01-08 13.88 14.58 13.82 14.21 21.5M
2025-01-07 14.66 14.80 13.36 14.09 25.2M
2025-01-06 14.27 15.55 13.70 14.66 25.7M
2025-01-03 16.41 16.48 14.90 14.90 31.2M
2025-01-02 15.18 16.74 14.75 16.56 40.6M