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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.51 | 12.55 | 11.77 | 11.88 | -6.24% | 0.52 | 2.70% |
| 2026-03-20 | 12.91 | 13.04 | 12.66 | 12.67 | -1.86% | 0.31 | 1.53% |
| 2026-03-19 | 13.13 | 13.24 | 12.88 | 12.91 | -2.34% | 0.30 | 1.44% |
| 2026-03-18 | 13.05 | 13.23 | 12.97 | 13.22 | +1.30% | 0.29 | 1.37% |
| 2026-03-17 | 13.25 | 13.28 | 13.04 | 13.05 | -0.91% | 0.24 | 1.15% |
| 2026-03-16 | 12.98 | 13.22 | 12.90 | 13.17 | +1.07% | 0.23 | 1.08% |
| 2026-03-13 | 12.95 | 13.18 | 12.93 | 13.03 | +0.08% | 0.21 | 0.99% |
| 2026-03-12 | 13.21 | 13.25 | 12.98 | 13.02 | -1.44% | 0.23 | 1.12% |
| 2026-03-11 | 13.27 | 13.32 | 13.16 | 13.21 | -0.60% | 0.25 | 1.16% |
| 2026-03-10 | 13.21 | 13.32 | 13.12 | 13.29 | +1.53% | 0.27 | 1.28% |
| 2026-03-09 | 13.07 | 13.20 | 13.00 | 13.09 | -1.13% | 0.24 | 1.16% |
| 2026-03-06 | 12.88 | 13.25 | 12.83 | 13.24 | +2.72% | 0.38 | 1.78% |
| 2026-03-05 | 12.93 | 13.03 | 12.86 | 12.89 | +0.78% | 0.30 | 1.44% |
| 2026-03-04 | 12.76 | 12.92 | 12.61 | 12.79 | -0.23% | 0.34 | 1.66% |
| 2026-03-03 | 13.12 | 13.29 | 12.77 | 12.82 | -2.66% | 0.51 | 2.42% |
| 2026-03-02 | 13.56 | 13.56 | 13.08 | 13.17 | -3.66% | 0.55 | 2.58% |
| 2026-02-27 | 13.65 | 13.75 | 13.57 | 13.67 | -0.36% | 0.38 | 1.75% |
| 2026-02-26 | 13.90 | 13.97 | 13.69 | 13.72 | -1.22% | 0.37 | 1.66% |
| 2026-02-25 | 13.96 | 14.02 | 13.86 | 13.89 | -0.22% | 0.34 | 1.54% |
| 2026-02-24 | 13.65 | 13.92 | 13.65 | 13.92 | +2.50% | 0.38 | 1.73% |