开开实业 sh.600272
11.90
+0.51%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.80 | 11.94 | 11.70 | 11.90 | +0.51% | 0.23 | 1.20% |
| 2026-05-21 | 12.14 | 12.30 | 11.79 | 11.84 | -2.47% | 0.32 | 1.67% |
| 2026-05-20 | 12.44 | 12.44 | 12.10 | 12.14 | -1.94% | 0.27 | 1.38% |
| 2026-05-19 | 12.30 | 12.49 | 12.26 | 12.38 | +0.24% | 0.22 | 1.09% |
| 2026-05-18 | 12.29 | 12.37 | 12.13 | 12.35 | +0.57% | 0.23 | 1.20% |
| 2026-05-15 | 12.38 | 12.49 | 12.23 | 12.28 | -1.29% | 0.31 | 1.58% |
| 2026-05-14 | 12.58 | 12.58 | 12.36 | 12.44 | -1.11% | 0.29 | 1.45% |
| 2026-05-13 | 12.66 | 12.71 | 12.51 | 12.58 | -0.79% | 0.27 | 1.32% |
| 2026-05-12 | 12.81 | 12.81 | 12.56 | 12.68 | -1.09% | 0.38 | 1.88% |
| 2026-05-11 | 12.72 | 12.84 | 12.61 | 12.82 | +0.55% | 0.42 | 2.06% |
| 2026-05-08 | 12.73 | 12.80 | 12.59 | 12.75 | +0.39% | 0.39 | 1.92% |
| 2026-05-07 | 12.78 | 12.78 | 12.56 | 12.70 | -0.16% | 0.44 | 2.17% |
| 2026-05-06 | 12.61 | 12.72 | 12.51 | 12.72 | +0.63% | 0.38 | 1.86% |
| 2026-04-30 | 12.38 | 12.85 | 12.36 | 12.64 | +3.10% | 0.65 | 3.19% |
| 2026-04-29 | 12.10 | 12.29 | 12.03 | 12.26 | +1.07% | 0.33 | 1.67% |
| 2026-04-28 | 12.28 | 12.32 | 12.04 | 12.13 | -1.22% | 0.27 | 1.39% |
| 2026-04-27 | 12.13 | 12.29 | 12.02 | 12.28 | +1.07% | 0.33 | 1.68% |
| 2026-04-24 | 12.18 | 12.19 | 12.03 | 12.15 | 0.00% | 0.19 | 0.97% |
| 2026-04-23 | 12.18 | 12.27 | 12.07 | 12.15 | -0.16% | 0.24 | 1.21% |
| 2026-04-22 | 12.17 | 12.26 | 12.05 | 12.17 | -0.65% | 0.30 | 1.53% |