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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.14 | 14.49 | 13.88 | 14.14 | -0.35% | 1.42 | 6.28% |
| 2025-12-16 | 14.48 | 14.90 | 14.16 | 14.19 | -3.01% | 1.64 | 7.10% |
| 2025-12-15 | 14.50 | 14.79 | 13.83 | 14.63 | +0.90% | 1.85 | 8.06% |
| 2025-12-12 | 14.72 | 15.13 | 14.49 | 14.50 | -2.29% | 1.65 | 7.01% |
| 2025-12-11 | 15.81 | 15.85 | 14.81 | 14.84 | -6.90% | 2.45 | 10.14% |
| 2025-12-10 | 15.50 | 16.10 | 15.42 | 15.94 | +1.46% | 2.49 | 9.81% |
| 2025-12-09 | 16.64 | 16.84 | 15.60 | 15.71 | -7.04% | 3.49 | 13.70% |
| 2025-12-08 | 16.55 | 17.39 | 16.33 | 16.90 | +0.24% | 4.11 | 15.24% |
| 2025-12-05 | 17.05 | 17.50 | 16.33 | 16.86 | -5.70% | 5.41 | 20.08% |
| 2025-12-04 | 16.40 | 18.18 | 15.82 | 17.88 | +8.17% | 7.53 | 27.67% |
| 2025-12-03 | 16.69 | 18.40 | 16.18 | 16.53 | -1.20% | 7.88 | 28.53% |
| 2025-12-02 | 15.00 | 16.73 | 15.00 | 16.73 | +9.99% | 4.85 | 19.11% |
| 2025-12-01 | 14.69 | 15.50 | 14.49 | 15.21 | +3.05% | 3.11 | 12.80% |
| 2025-11-28 | 14.60 | 14.95 | 14.33 | 14.76 | -0.81% | 2.00 | 8.50% |
| 2025-11-27 | 15.21 | 15.34 | 14.30 | 14.88 | -6.12% | 4.07 | 17.14% |
| 2025-11-26 | 14.79 | 16.27 | 14.72 | 15.85 | +7.17% | 6.06 | 24.48% |
| 2025-11-25 | 14.77 | 15.16 | 14.53 | 14.79 | -0.07% | 3.32 | 14.01% |
| 2025-11-24 | 14.19 | 15.30 | 13.95 | 14.80 | +6.40% | 3.90 | 16.46% |
| 2025-11-21 | 14.12 | 14.92 | 13.82 | 13.91 | -4.60% | 2.77 | 12.08% |
| 2025-11-20 | 14.00 | 14.99 | 13.66 | 14.58 | +4.14% | 3.67 | 15.89% |