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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.06 | 13.45 | 12.95 | 13.20 | +1.15% | 0.83 | 3.92% |
| 2025-10-21 | 12.75 | 13.25 | 12.75 | 13.05 | +1.71% | 0.51 | 2.46% |
| 2025-10-20 | 12.84 | 12.87 | 12.70 | 12.83 | +0.86% | 0.24 | 1.16% |
| 2025-10-17 | 12.83 | 12.88 | 12.72 | 12.72 | -0.70% | 0.22 | 1.10% |
| 2025-10-16 | 12.78 | 12.94 | 12.75 | 12.81 | +0.08% | 0.35 | 1.68% |
| 2025-10-15 | 12.63 | 12.80 | 12.50 | 12.80 | +1.35% | 0.28 | 1.39% |
| 2025-10-14 | 12.68 | 12.77 | 12.60 | 12.63 | -0.32% | 0.26 | 1.27% |
| 2025-10-13 | 12.54 | 12.72 | 12.42 | 12.67 | -1.17% | 0.29 | 1.46% |
| 2025-10-10 | 12.70 | 12.87 | 12.68 | 12.82 | +0.87% | 0.30 | 1.49% |
| 2025-10-09 | 12.66 | 12.72 | 12.53 | 12.71 | +0.16% | 0.27 | 1.31% |
| 2025-09-30 | 12.69 | 12.86 | 12.68 | 12.69 | 0.00% | 0.21 | 1.05% |
| 2025-09-29 | 12.68 | 12.78 | 12.52 | 12.69 | -0.08% | 0.29 | 1.41% |
| 2025-09-26 | 12.77 | 12.82 | 12.65 | 12.70 | -0.70% | 0.23 | 1.13% |
| 2025-09-25 | 12.81 | 12.93 | 12.76 | 12.79 | -0.78% | 0.25 | 1.21% |
| 2025-09-24 | 12.64 | 12.92 | 12.64 | 12.89 | +0.70% | 0.32 | 1.56% |
| 2025-09-23 | 12.87 | 13.23 | 12.63 | 12.80 | -0.62% | 0.54 | 2.60% |
| 2025-09-22 | 13.17 | 13.18 | 12.83 | 12.88 | -1.60% | 0.48 | 2.30% |
| 2025-09-19 | 13.31 | 13.38 | 13.05 | 13.09 | -3.39% | 1.00 | 4.77% |
| 2025-09-18 | 13.28 | 14.12 | 13.23 | 13.55 | +1.57% | 1.50 | 6.89% |
| 2025-09-17 | 13.32 | 13.38 | 13.20 | 13.34 | +0.23% | 0.44 | 2.09% |