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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.19 | 13.31 | 13.11 | 13.31 | +1.37% | 0.43 | 2.01% |
| 2025-09-15 | 13.20 | 13.24 | 13.10 | 13.13 | -0.68% | 0.28 | 1.32% |
| 2025-09-12 | 13.23 | 13.30 | 13.21 | 13.22 | -0.30% | 0.30 | 1.41% |
| 2025-09-11 | 13.26 | 13.28 | 13.05 | 13.26 | 0.00% | 0.36 | 1.69% |
| 2025-09-10 | 13.21 | 13.29 | 13.18 | 13.26 | +0.38% | 0.28 | 1.30% |
| 2025-09-09 | 13.36 | 13.37 | 13.14 | 13.21 | -0.90% | 0.34 | 1.60% |
| 2025-09-08 | 13.20 | 13.40 | 13.10 | 13.33 | +0.68% | 0.41 | 1.91% |
| 2025-09-05 | 13.28 | 13.29 | 12.98 | 13.24 | +0.15% | 0.43 | 2.03% |
| 2025-09-04 | 13.25 | 13.32 | 13.05 | 13.22 | +0.99% | 0.43 | 2.02% |
| 2025-09-03 | 13.50 | 13.57 | 13.05 | 13.09 | -3.04% | 0.46 | 2.17% |
| 2025-09-02 | 13.42 | 13.51 | 13.24 | 13.50 | +0.37% | 0.59 | 2.77% |
| 2025-09-01 | 13.26 | 13.55 | 13.20 | 13.45 | +1.36% | 0.50 | 2.33% |
| 2025-08-29 | 13.33 | 13.40 | 13.23 | 13.27 | -0.67% | 0.49 | 2.29% |
| 2025-08-28 | 13.45 | 13.62 | 12.94 | 13.36 | -0.89% | 0.86 | 4.07% |
| 2025-08-27 | 13.88 | 13.90 | 13.46 | 13.48 | -2.88% | 0.86 | 3.94% |
| 2025-08-26 | 13.81 | 13.94 | 13.74 | 13.88 | +0.14% | 0.67 | 3.01% |
| 2025-08-25 | 13.98 | 14.10 | 13.76 | 13.86 | -0.86% | 1.09 | 4.90% |
| 2025-08-22 | 13.99 | 14.21 | 13.76 | 13.98 | -0.14% | 1.34 | 6.01% |
| 2025-08-21 | 13.93 | 14.30 | 13.92 | 14.00 | +0.86% | 1.02 | 4.54% |
| 2025-08-20 | 13.80 | 13.92 | 13.68 | 13.88 | +0.36% | 0.61 | 2.75% |