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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.66 | 14.05 | 13.66 | 13.83 | +1.24% | 0.95 | 4.26% |
| 2025-08-18 | 13.65 | 13.85 | 13.62 | 13.66 | +0.15% | 0.65 | 2.96% |
| 2025-08-15 | 13.40 | 13.70 | 13.40 | 13.64 | +1.72% | 0.62 | 2.85% |
| 2025-08-14 | 13.87 | 13.90 | 13.40 | 13.41 | -3.32% | 0.91 | 4.19% |
| 2025-08-13 | 14.17 | 14.19 | 13.77 | 13.87 | -1.42% | 0.96 | 4.34% |
| 2025-08-12 | 14.15 | 14.50 | 13.98 | 14.07 | -0.21% | 0.93 | 4.12% |
| 2025-08-11 | 14.02 | 14.13 | 13.92 | 14.10 | +0.93% | 0.61 | 2.70% |
| 2025-08-08 | 13.95 | 14.04 | 13.82 | 13.97 | 0.00% | 0.61 | 2.75% |
| 2025-08-07 | 14.18 | 14.27 | 13.95 | 13.97 | -1.55% | 0.86 | 3.84% |
| 2025-08-06 | 14.43 | 14.49 | 14.10 | 14.19 | -1.53% | 0.87 | 3.85% |
| 2025-08-05 | 14.27 | 14.43 | 14.20 | 14.41 | +1.26% | 0.64 | 2.80% |
| 2025-08-04 | 14.21 | 14.34 | 14.05 | 14.23 | -0.42% | 0.55 | 2.43% |
| 2025-08-01 | 14.04 | 14.41 | 14.02 | 14.29 | +1.78% | 0.87 | 3.82% |
| 2025-07-31 | 14.34 | 14.34 | 14.00 | 14.04 | -2.09% | 0.62 | 2.73% |
| 2025-07-30 | 14.25 | 14.49 | 14.17 | 14.34 | +0.07% | 0.70 | 3.05% |
| 2025-07-29 | 14.30 | 14.42 | 14.06 | 14.33 | +0.35% | 0.61 | 2.69% |
| 2025-07-28 | 14.32 | 14.42 | 14.23 | 14.28 | +0.07% | 0.40 | 1.75% |
| 2025-07-25 | 14.35 | 14.44 | 14.22 | 14.27 | -0.35% | 0.47 | 2.05% |
| 2025-07-24 | 14.14 | 14.39 | 14.14 | 14.32 | +1.27% | 0.55 | 2.42% |
| 2025-07-23 | 14.25 | 14.33 | 14.10 | 14.14 | -1.05% | 0.48 | 2.10% |