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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.70 | 13.75 | 13.56 | 13.58 | -0.51% | 0.28 | 1.30% |
| 2026-02-12 | 13.87 | 13.87 | 13.58 | 13.65 | -1.52% | 0.41 | 1.87% |
| 2026-02-11 | 14.03 | 14.14 | 13.85 | 13.86 | -0.79% | 0.30 | 1.34% |
| 2026-02-10 | 13.95 | 14.01 | 13.85 | 13.97 | +0.22% | 0.39 | 1.76% |
| 2026-02-09 | 13.83 | 13.96 | 13.82 | 13.94 | +0.80% | 0.41 | 1.86% |
| 2026-02-06 | 13.87 | 14.17 | 13.82 | 13.83 | -0.36% | 0.53 | 2.39% |
| 2026-02-05 | 13.84 | 14.02 | 13.84 | 13.88 | -0.14% | 0.36 | 1.63% |
| 2026-02-04 | 13.79 | 13.98 | 13.77 | 13.90 | +0.72% | 0.35 | 1.56% |
| 2026-02-03 | 13.71 | 13.84 | 13.67 | 13.80 | +1.32% | 0.37 | 1.69% |
| 2026-02-02 | 13.72 | 13.95 | 13.61 | 13.62 | -0.73% | 0.46 | 2.09% |
| 2026-01-30 | 13.85 | 13.91 | 13.62 | 13.72 | -1.01% | 0.55 | 2.52% |
| 2026-01-29 | 13.96 | 14.05 | 13.61 | 13.86 | -0.65% | 0.63 | 2.85% |
| 2026-01-28 | 14.35 | 14.40 | 13.91 | 13.95 | -2.31% | 0.71 | 3.14% |
| 2026-01-27 | 14.60 | 14.60 | 13.88 | 14.28 | -2.19% | 0.89 | 3.91% |
| 2026-01-26 | 14.50 | 14.75 | 14.28 | 14.60 | -0.61% | 1.13 | 4.88% |
| 2026-01-23 | 14.80 | 14.88 | 14.62 | 14.69 | +0.89% | 1.16 | 4.90% |
| 2026-01-22 | 14.19 | 14.58 | 14.13 | 14.56 | +2.46% | 0.99 | 4.30% |
| 2026-01-21 | 14.16 | 14.21 | 13.97 | 14.21 | +0.42% | 0.52 | 2.28% |
| 2026-01-20 | 14.23 | 14.34 | 14.10 | 14.15 | -0.63% | 0.67 | 2.95% |
| 2026-01-19 | 14.10 | 14.27 | 13.98 | 14.24 | +0.35% | 0.63 | 2.76% |