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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.18 | 13.47 | 13.18 | 13.46 | +2.20% | 0.36 | 1.67% |
| 2025-06-23 | 12.99 | 13.22 | 12.82 | 13.17 | +1.70% | 0.32 | 1.55% |
| 2025-06-20 | 12.97 | 13.10 | 12.90 | 12.95 | 0.00% | 0.25 | 1.21% |
| 2025-06-19 | 13.28 | 13.35 | 12.92 | 12.95 | -2.48% | 0.46 | 2.18% |
| 2025-06-18 | 13.50 | 13.50 | 13.22 | 13.28 | -1.78% | 0.38 | 1.77% |
| 2025-06-17 | 13.59 | 13.83 | 13.47 | 13.52 | -0.52% | 0.41 | 1.89% |
| 2025-06-16 | 13.30 | 13.74 | 13.20 | 13.59 | +1.65% | 0.58 | 2.69% |
| 2025-06-13 | 13.81 | 13.87 | 13.35 | 13.37 | -3.81% | 0.76 | 3.53% |
| 2025-06-12 | 13.81 | 13.97 | 13.77 | 13.90 | -0.14% | 0.48 | 2.19% |
| 2025-06-11 | 14.06 | 14.11 | 13.88 | 13.92 | -0.64% | 0.51 | 2.29% |
| 2025-06-10 | 14.15 | 14.24 | 13.81 | 14.01 | -0.92% | 0.75 | 3.33% |
| 2025-06-09 | 13.79 | 14.24 | 13.77 | 14.14 | +2.68% | 1.14 | 5.04% |
| 2025-06-06 | 13.81 | 13.95 | 13.73 | 13.77 | -0.79% | 0.46 | 2.07% |
| 2025-06-05 | 13.95 | 14.05 | 13.77 | 13.88 | -0.43% | 0.52 | 2.34% |
| 2025-06-04 | 13.91 | 14.00 | 13.79 | 13.94 | +0.22% | 0.46 | 2.09% |
| 2025-06-03 | 13.53 | 13.95 | 13.53 | 13.91 | +1.82% | 0.61 | 2.73% |
| 2025-05-30 | 13.96 | 14.11 | 13.63 | 13.66 | -1.65% | 0.60 | 2.72% |
| 2025-05-29 | 13.60 | 13.95 | 13.50 | 13.89 | +2.13% | 0.72 | 3.25% |
| 2025-05-28 | 13.83 | 13.87 | 13.56 | 13.60 | -1.80% | 0.55 | 2.52% |
| 2025-05-27 | 13.62 | 14.01 | 13.62 | 13.85 | +0.73% | 0.77 | 3.45% |