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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.41 | 14.48 | 14.08 | 14.19 | -1.18% | 0.91 | 3.98% |
| 2026-01-15 | 14.76 | 14.76 | 14.32 | 14.36 | -4.01% | 1.41 | 6.09% |
| 2026-01-14 | 15.05 | 15.21 | 14.77 | 14.96 | -0.47% | 2.66 | 11.06% |
| 2026-01-13 | 14.53 | 15.22 | 14.30 | 15.03 | +3.66% | 3.08 | 12.94% |
| 2026-01-12 | 14.31 | 14.50 | 14.20 | 14.50 | +1.33% | 1.25 | 5.43% |
| 2026-01-09 | 14.20 | 14.32 | 14.04 | 14.31 | +0.99% | 1.17 | 5.16% |
| 2026-01-08 | 14.00 | 14.23 | 13.96 | 14.17 | +1.50% | 0.96 | 4.24% |
| 2026-01-07 | 14.01 | 14.12 | 13.88 | 13.96 | -0.50% | 0.87 | 3.88% |
| 2026-01-06 | 13.95 | 14.20 | 13.91 | 14.03 | +0.57% | 0.90 | 4.01% |
| 2026-01-05 | 13.60 | 14.03 | 13.57 | 13.95 | +2.35% | 0.87 | 3.93% |
| 2025-12-31 | 13.79 | 13.79 | 13.52 | 13.63 | -0.58% | 0.72 | 3.31% |
| 2025-12-30 | 13.80 | 13.90 | 13.51 | 13.71 | -1.15% | 1.00 | 4.56% |
| 2025-12-29 | 14.36 | 14.41 | 13.81 | 13.87 | -3.61% | 1.48 | 6.61% |
| 2025-12-26 | 14.22 | 14.63 | 14.21 | 14.39 | +0.42% | 1.20 | 5.20% |
| 2025-12-25 | 14.30 | 14.43 | 14.13 | 14.33 | +0.28% | 1.11 | 4.87% |
| 2025-12-24 | 14.15 | 14.31 | 14.11 | 14.29 | -0.07% | 1.03 | 4.54% |
| 2025-12-23 | 14.38 | 14.48 | 14.10 | 14.30 | -0.90% | 1.05 | 4.60% |
| 2025-12-22 | 14.76 | 14.76 | 14.34 | 14.43 | -2.70% | 1.59 | 6.87% |
| 2025-12-19 | 14.79 | 14.96 | 14.43 | 14.83 | -0.20% | 1.91 | 8.11% |
| 2025-12-18 | 14.01 | 15.17 | 14.01 | 14.86 | +5.09% | 2.80 | 11.85% |