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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.32 | 12.39 | 12.16 | 12.25 | -0.73% | 0.24 | 1.21% |
| 2026-04-20 | 12.34 | 12.37 | 12.23 | 12.34 | +0.57% | 0.23 | 1.17% |
| 2026-04-17 | 12.41 | 12.46 | 12.22 | 12.27 | -1.76% | 0.33 | 1.66% |
| 2026-04-16 | 12.55 | 12.56 | 12.31 | 12.49 | -0.95% | 0.42 | 2.11% |
| 2026-04-15 | 12.55 | 12.72 | 12.40 | 12.61 | +1.12% | 0.51 | 2.52% |
| 2026-04-14 | 12.44 | 12.53 | 12.21 | 12.47 | +0.56% | 0.41 | 2.10% |
| 2026-04-13 | 12.54 | 12.55 | 12.26 | 12.40 | -1.27% | 0.48 | 2.42% |
| 2026-04-10 | 12.66 | 12.85 | 12.40 | 12.56 | -0.79% | 0.61 | 3.04% |
| 2026-04-09 | 13.10 | 13.18 | 12.64 | 12.66 | -3.80% | 0.80 | 3.91% |
| 2026-04-08 | 13.30 | 13.30 | 13.00 | 13.16 | -1.13% | 1.29 | 6.16% |
| 2026-04-07 | 12.90 | 13.62 | 12.60 | 13.31 | +1.06% | 1.53 | 7.29% |
| 2026-04-03 | 12.72 | 13.50 | 12.51 | 13.17 | +1.94% | 1.63 | 7.76% |
| 2026-04-02 | 12.79 | 13.05 | 12.73 | 12.92 | +1.17% | 0.68 | 3.28% |
| 2026-04-01 | 12.83 | 12.92 | 12.63 | 12.77 | +0.16% | 0.37 | 1.83% |
| 2026-03-31 | 12.85 | 13.05 | 12.71 | 12.75 | -0.78% | 0.29 | 1.42% |
| 2026-03-30 | 12.99 | 13.07 | 12.71 | 12.85 | -0.85% | 0.37 | 1.80% |
| 2026-03-27 | 12.48 | 12.97 | 12.48 | 12.96 | +2.37% | 0.33 | 1.59% |
| 2026-03-26 | 12.73 | 12.90 | 12.57 | 12.66 | -0.16% | 0.29 | 1.43% |
| 2026-03-25 | 12.50 | 12.74 | 12.47 | 12.68 | +1.36% | 0.24 | 1.17% |
| 2026-03-24 | 12.02 | 12.52 | 12.02 | 12.51 | +5.30% | 0.51 | 2.60% |