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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.59 | 13.98 | 13.32 | 13.75 | +0.22% | 0.90 | 4.09% |
| 2025-05-23 | 13.70 | 14.09 | 13.66 | 13.72 | +0.44% | 0.97 | 4.39% |
| 2025-05-22 | 13.97 | 14.21 | 13.66 | 13.66 | -2.49% | 1.08 | 4.82% |
| 2025-05-21 | 13.98 | 14.65 | 13.93 | 14.01 | +0.21% | 1.59 | 6.92% |
| 2025-05-20 | 13.61 | 14.05 | 13.55 | 13.98 | +3.01% | 0.94 | 4.23% |
| 2025-05-19 | 13.51 | 13.58 | 13.36 | 13.57 | +0.67% | 0.38 | 1.76% |
| 2025-05-16 | 13.38 | 13.55 | 13.28 | 13.48 | +0.75% | 0.40 | 1.86% |
| 2025-05-15 | 13.56 | 13.61 | 13.37 | 13.38 | -1.32% | 0.37 | 1.73% |
| 2025-05-14 | 13.62 | 13.68 | 13.36 | 13.56 | -0.51% | 0.57 | 2.64% |
| 2025-05-13 | 13.70 | 13.79 | 13.56 | 13.63 | +0.37% | 0.44 | 1.99% |
| 2025-05-12 | 13.71 | 13.71 | 13.46 | 13.58 | +0.07% | 0.59 | 2.69% |
| 2025-05-09 | 13.78 | 13.88 | 13.56 | 13.57 | -1.52% | 0.57 | 2.57% |
| 2025-05-08 | 13.51 | 13.86 | 13.47 | 13.78 | +1.54% | 0.61 | 2.75% |
| 2025-05-07 | 13.60 | 13.70 | 13.41 | 13.57 | +1.34% | 0.82 | 3.77% |
| 2025-05-06 | 13.26 | 13.61 | 13.22 | 13.39 | +1.90% | 0.93 | 4.33% |