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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.54 | 14.55 | 14.24 | 14.29 | -1.72% | 0.66 | 2.89% |
| 2025-07-21 | 14.49 | 14.69 | 14.28 | 14.54 | +0.14% | 0.82 | 3.55% |
| 2025-07-18 | 14.65 | 14.73 | 14.29 | 14.52 | -0.14% | 0.92 | 3.97% |
| 2025-07-17 | 14.39 | 14.72 | 14.30 | 14.54 | +1.04% | 1.15 | 4.95% |
| 2025-07-16 | 13.90 | 14.55 | 13.88 | 14.39 | +3.23% | 1.25 | 5.49% |
| 2025-07-15 | 14.27 | 14.28 | 13.73 | 13.94 | -2.45% | 0.56 | 2.53% |
| 2025-07-14 | 13.98 | 14.50 | 13.98 | 14.29 | +1.49% | 0.83 | 3.62% |
| 2025-07-11 | 14.02 | 14.10 | 13.83 | 14.08 | +0.57% | 0.58 | 2.57% |
| 2025-07-10 | 13.94 | 14.06 | 13.88 | 14.00 | +0.43% | 0.38 | 1.70% |
| 2025-07-09 | 14.00 | 14.08 | 13.89 | 13.94 | -0.78% | 0.57 | 2.53% |
| 2025-07-08 | 14.08 | 14.22 | 13.97 | 14.05 | -0.21% | 0.62 | 2.75% |
| 2025-07-07 | 14.00 | 14.29 | 13.95 | 14.08 | -0.21% | 0.88 | 3.88% |
| 2025-07-04 | 14.05 | 14.30 | 13.88 | 14.11 | +1.36% | 1.51 | 6.69% |
| 2025-07-03 | 13.76 | 14.58 | 13.63 | 13.92 | +1.53% | 1.45 | 6.40% |
| 2025-07-02 | 13.73 | 13.80 | 13.61 | 13.71 | 0.00% | 0.34 | 1.55% |
| 2025-07-01 | 13.60 | 13.72 | 13.57 | 13.71 | +0.51% | 0.45 | 2.05% |
| 2025-06-30 | 13.52 | 13.68 | 13.47 | 13.64 | +0.81% | 0.37 | 1.68% |
| 2025-06-27 | 13.47 | 13.72 | 13.36 | 13.53 | +1.12% | 0.38 | 1.74% |
| 2025-06-26 | 13.56 | 13.56 | 13.33 | 13.38 | -0.74% | 0.29 | 1.33% |
| 2025-06-25 | 13.46 | 13.58 | 13.34 | 13.48 | +0.15% | 0.31 | 1.42% |