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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.38 | 14.56 | 13.92 | 14.00 | -2.78% | 2.01 | 8.87% |
| 2025-11-18 | 14.75 | 14.88 | 14.22 | 14.40 | -2.90% | 2.41 | 10.42% |
| 2025-11-17 | 15.00 | 15.19 | 14.60 | 14.83 | -4.14% | 4.63 | 19.53% |
| 2025-11-14 | 14.08 | 15.47 | 14.07 | 15.47 | +10.03% | 3.04 | 12.41% |
| 2025-11-13 | 13.92 | 14.10 | 13.66 | 14.06 | +0.93% | 1.15 | 5.16% |
| 2025-11-12 | 13.97 | 14.26 | 13.89 | 13.93 | -0.29% | 1.53 | 6.79% |
| 2025-11-11 | 13.63 | 14.13 | 13.50 | 13.97 | +2.42% | 1.54 | 6.89% |
| 2025-11-10 | 13.49 | 13.95 | 13.41 | 13.64 | +0.81% | 0.93 | 4.26% |
| 2025-11-07 | 13.60 | 13.60 | 13.36 | 13.53 | +0.15% | 0.41 | 1.90% |
| 2025-11-06 | 13.56 | 13.63 | 13.33 | 13.51 | -0.37% | 0.49 | 2.29% |
| 2025-11-05 | 13.36 | 13.66 | 13.36 | 13.56 | +0.44% | 0.60 | 2.77% |
| 2025-11-04 | 13.44 | 13.65 | 13.32 | 13.50 | +0.52% | 0.57 | 2.65% |
| 2025-11-03 | 13.41 | 13.55 | 13.30 | 13.43 | +0.52% | 0.47 | 2.17% |
| 2025-10-31 | 13.30 | 13.38 | 13.20 | 13.36 | +1.37% | 0.47 | 2.20% |
| 2025-10-30 | 13.13 | 13.37 | 13.13 | 13.18 | -0.15% | 0.28 | 1.32% |
| 2025-10-29 | 13.34 | 13.37 | 13.15 | 13.20 | -0.83% | 0.36 | 1.71% |
| 2025-10-28 | 13.33 | 13.42 | 13.21 | 13.31 | +0.30% | 0.42 | 1.99% |
| 2025-10-27 | 13.37 | 13.37 | 13.07 | 13.27 | -0.08% | 0.51 | 2.40% |
| 2025-10-24 | 13.44 | 13.50 | 13.21 | 13.28 | -1.56% | 0.76 | 3.57% |
| 2025-10-23 | 13.30 | 13.92 | 13.18 | 13.49 | +2.20% | 1.30 | 5.98% |