开开实业(600272)股票行情
开开实业(600272)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 13.71 | 13.18 | -0.54 | -3.94% | 13.09 | 13.87 | 98031 | 13035.06 | 6.13% |
| 2025-04-29 | 13.82 | 13.72 | -0.02 | -0.15% | 13.69 | 13.91 | 27630 | 3816.05 | 1.73% |
| 2025-04-28 | 13.93 | 13.74 | -0.27 | -1.93% | 13.71 | 13.93 | 35317 | 4870.22 | 2.21% |
| 2025-04-25 | 14.05 | 14.01 | -0.14 | -0.99% | 14.00 | 14.26 | 40685 | 5735.44 | 2.54% |
| 2025-04-24 | 14.30 | 14.15 | -0.13 | -0.91% | 14.05 | 14.56 | 62856 | 9002.66 | 3.93% |
| 2025-04-23 | 14.22 | 14.28 | 0.06 | 0.42% | 13.99 | 14.38 | 56071 | 7964.66 | 3.50% |
| 2025-04-22 | 13.87 | 14.22 | 0.28 | 2.01% | 13.81 | 14.44 | 61080 | 8664.83 | 3.82% |
| 2025-04-21 | 13.67 | 13.94 | 0.20 | 1.46% | 13.56 | 13.95 | 33757 | 4666.79 | 2.11% |
| 2025-04-18 | 13.97 | 13.74 | -0.13 | -0.94% | 13.65 | 14.13 | 34144 | 4721.46 | 2.13% |
| 2025-04-17 | 13.60 | 13.87 | 0.18 | 1.31% | 13.52 | 14.22 | 42169 | 5868.80 | 2.64% |
| 2025-04-16 | 13.90 | 13.69 | -0.30 | -2.14% | 13.50 | 13.96 | 38713 | 5314.65 | 2.42% |
| 2025-04-15 | 13.99 | 13.99 | 0.07 | 0.50% | 13.86 | 14.14 | 55856 | 7817.63 | 3.49% |
| 2025-04-14 | 13.45 | 13.92 | 0.53 | 3.96% | 13.38 | 14.25 | 89012 | 12350.07 | 5.56% |
| 2025-04-11 | 13.14 | 13.39 | 0.10 | 0.75% | 13.12 | 13.60 | 54794 | 7328.15 | 3.42% |
| 2025-04-10 | 13.28 | 13.29 | 0.25 | 1.92% | 13.13 | 13.52 | 68667 | 9158.30 | 4.29% |
| 2025-04-09 | 12.70 | 13.04 | 0.12 | 0.93% | 11.68 | 13.16 | 75975 | 9513.70 | 4.75% |
| 2025-04-08 | 12.58 | 12.92 | 0.29 | 2.30% | 12.51 | 13.07 | 68050 | 8747.27 | 4.25% |
| 2025-04-07 | 12.68 | 12.63 | -1.40 | -9.98% | 12.63 | 13.33 | 72461 | 9249.06 | 4.53% |
| 2025-04-03 | 13.90 | 14.03 | 0.05 | 0.36% | 13.85 | 14.19 | 34758 | 4881.37 | 2.17% |
| 2025-04-02 | 14.00 | 13.98 | -0.03 | -0.21% | 13.83 | 14.06 | 32170 | 4491.64 | 2.01% |
| 2025-04-01 | 13.60 | 14.01 | 0.41 | 3.01% | 13.60 | 14.30 | 72517 | 10208.60 | 4.53% |
| 2025-03-31 | 13.80 | 13.60 | -0.41 | -2.93% | 13.36 | 13.90 | 56208 | 7625.13 | 3.51% |
| 2025-03-28 | 14.30 | 14.01 | -0.23 | -1.62% | 13.97 | 14.31 | 39543 | 5576.25 | 2.47% |
| 2025-03-27 | 14.37 | 14.24 | -0.06 | -0.42% | 13.96 | 14.43 | 50551 | 7188.59 | 3.16% |
| 2025-03-26 | 14.17 | 14.30 | 0.18 | 1.27% | 14.10 | 14.35 | 46380 | 6609.88 | 2.90% |
| 2025-03-25 | 14.60 | 14.12 | -0.48 | -3.29% | 13.96 | 14.60 | 77549 | 11012.31 | 4.85% |
| 2025-03-24 | 15.20 | 14.60 | -0.73 | -4.76% | 14.19 | 15.33 | 152365 | 22271.08 | 9.52% |
| 2025-03-21 | 15.39 | 15.33 | 0.10 | 0.66% | 15.32 | 15.86 | 177364 | 27667.54 | 11.09% |
| 2025-03-20 | 15.54 | 15.23 | -0.45 | -2.87% | 15.16 | 15.74 | 113733 | 17569.72 | 7.11% |
| 2025-03-19 | 15.38 | 15.68 | 0.18 | 1.16% | 15.28 | 16.18 | 160651 | 25233.95 | 10.04% |
| 2025-03-18 | 15.75 | 15.50 | -0.18 | -1.15% | 15.41 | 15.75 | 94102 | 14605.14 | 5.88% |
| 2025-03-17 | 15.65 | 15.68 | -0.04 | -0.25% | 15.65 | 15.96 | 145307 | 22917.76 | 9.08% |
| 2025-03-14 | 15.65 | 15.72 | 0.15 | 0.96% | 15.21 | 15.95 | 193275 | 30066.04 | 12.08% |
| 2025-03-13 | 15.29 | 15.57 | 0.28 | 1.83% | 15.06 | 15.93 | 232945 | 36373.22 | 14.56% |
| 2025-03-12 | 15.31 | 15.29 | -0.07 | -0.46% | 15.24 | 15.52 | 103741 | 15948.14 | 6.48% |
| 2025-03-11 | 15.20 | 15.36 | -0.17 | -1.09% | 15.11 | 15.68 | 121241 | 18550.09 | 7.58% |
| 2025-03-10 | 14.72 | 15.53 | 0.81 | 5.50% | 14.72 | 15.77 | 195075 | 29819.39 | 12.19% |
| 2025-03-07 | 15.11 | 14.72 | -0.48 | -3.16% | 14.56 | 15.25 | 116220 | 17310.63 | 7.26% |
| 2025-03-06 | 15.08 | 15.20 | 0.11 | 0.73% | 14.94 | 15.23 | 98855 | 14949.65 | 6.18% |
| 2025-03-05 | 15.36 | 15.09 | -0.25 | -1.63% | 15.02 | 15.37 | 78660 | 11891.70 | 4.92% |
| 2025-03-04 | 15.18 | 15.34 | 0.05 | 0.33% | 15.02 | 15.43 | 100951 | 15425.51 | 6.31% |
| 2025-03-03 | 15.00 | 15.29 | 0.30 | 2.00% | 14.52 | 15.33 | 132852 | 19935.19 | 8.30% |
| 2025-02-28 | 15.22 | 14.99 | -0.25 | -1.64% | 14.99 | 15.55 | 126198 | 19268.74 | 7.89% |
| 2025-02-27 | 15.58 | 15.24 | -0.40 | -2.56% | 15.02 | 15.64 | 138962 | 21193.40 | 8.69% |
| 2025-02-26 | 15.60 | 15.64 | -0.29 | -1.82% | 15.46 | 15.75 | 198855 | 31011.51 | 12.43% |
| 2025-02-25 | 15.26 | 15.93 | 0.51 | 3.31% | 15.18 | 16.33 | 361815 | 56689.23 | 22.61% |
| 2025-02-24 | 14.83 | 15.42 | 0.68 | 4.61% | 14.40 | 15.48 | 227548 | 33990.36 | 14.22% |
| 2025-02-21 | 14.95 | 14.74 | -0.19 | -1.27% | 14.63 | 15.08 | 141543 | 20873.02 | 8.85% |
| 2025-02-20 | 14.16 | 14.93 | 0.76 | 5.36% | 14.05 | 15.52 | 207330 | 30800.81 | 12.96% |
| 2025-02-19 | 13.96 | 14.17 | 0.18 | 1.29% | 13.90 | 14.20 | 83806 | 11814.57 | 5.24% |
| 2025-02-18 | 14.89 | 13.99 | -0.91 | -6.11% | 13.96 | 14.89 | 147390 | 21128.73 | 9.21% |
| 2025-02-17 | 14.70 | 14.90 | 0.14 | 0.95% | 14.60 | 15.07 | 148891 | 22161.99 | 9.31% |
| 2025-02-14 | 15.00 | 14.76 | -0.18 | -1.20% | 14.72 | 15.31 | 193935 | 29092.66 | 12.12% |
| 2025-02-13 | 14.70 | 14.94 | 0.22 | 1.49% | 14.52 | 15.10 | 178052 | 26407.16 | 11.13% |
| 2025-02-12 | 14.63 | 14.72 | 0.04 | 0.27% | 14.55 | 14.77 | 108456 | 15899.24 | 6.78% |
| 2025-02-11 | 15.00 | 14.68 | -0.43 | -2.85% | 14.56 | 15.00 | 157818 | 23179.09 | 9.86% |
| 2025-02-10 | 14.59 | 15.11 | 0.58 | 3.99% | 14.34 | 15.11 | 256864 | 37897.59 | 16.05% |
| 2025-02-07 | 13.93 | 14.53 | 0.61 | 4.38% | 13.93 | 14.88 | 283823 | 40943.16 | 17.74% |
| 2025-02-06 | 13.60 | 13.92 | 0.32 | 2.35% | 13.48 | 13.92 | 85725 | 11816.45 | 5.36% |
| 2025-02-05 | 13.49 | 13.60 | 0.25 | 1.87% | 13.42 | 13.65 | 62212 | 8441.71 | 3.89% |
| 2025-01-27 | 13.65 | 13.35 | -0.25 | -1.84% | 13.34 | 13.79 | 55888 | 7578.65 | 3.49% |
| 2025-01-24 | 13.54 | 13.60 | 0.05 | 0.37% | 13.30 | 13.62 | 68038 | 9169.45 | 4.25% |
| 2025-01-23 | 13.77 | 13.55 | -0.05 | -0.37% | 13.52 | 13.97 | 84656 | 11642.73 | 5.29% |
| 2025-01-22 | 13.96 | 13.60 | -0.42 | -3.00% | 13.55 | 14.17 | 102493 | 14172.23 | 6.41% |
| 2025-01-21 | 14.24 | 14.02 | -0.23 | -1.61% | 13.88 | 14.35 | 105733 | 14813.55 | 6.61% |
| 2025-01-20 | 13.83 | 14.25 | 0.56 | 4.09% | 13.73 | 14.45 | 181541 | 25740.00 | 11.35% |
| 2025-01-17 | 14.10 | 13.69 | -0.40 | -2.84% | 13.67 | 14.10 | 114199 | 15746.62 | 7.14% |
| 2025-01-16 | 13.89 | 14.09 | 0.22 | 1.59% | 13.79 | 14.24 | 162533 | 22784.37 | 10.16% |
| 2025-01-15 | 13.82 | 13.87 | 0.08 | 0.58% | 13.53 | 14.14 | 171244 | 23660.82 | 10.70% |
| 2025-01-14 | 13.09 | 13.79 | 0.78 | 6.00% | 13.04 | 13.80 | 156302 | 21048.02 | 9.77% |
| 2025-01-13 | 12.90 | 13.01 | -0.09 | -0.69% | 12.28 | 13.44 | 126014 | 16188.29 | 7.88% |
| 2025-01-10 | 13.86 | 13.10 | -0.88 | -6.29% | 13.09 | 14.20 | 188499 | 25612.16 | 11.78% |
| 2025-01-09 | 14.00 | 13.98 | -0.23 | -1.62% | 13.76 | 14.26 | 200006 | 28008.35 | 12.50% |
| 2025-01-08 | 13.88 | 14.21 | 0.12 | 0.85% | 13.82 | 14.58 | 215271 | 30664.01 | 13.45% |
| 2025-01-07 | 14.66 | 14.09 | -0.57 | -3.89% | 13.36 | 14.80 | 251903 | 35193.73 | 15.74% |
| 2025-01-06 | 14.27 | 14.66 | -0.24 | -1.61% | 13.70 | 15.55 | 257224 | 37712.93 | 16.08% |
| 2025-01-03 | 16.41 | 14.90 | -1.66 | -10.02% | 14.90 | 16.48 | 312257 | 48722.15 | 19.52% |
| 2025-01-02 | 15.18 | 16.56 | 1.34 | 8.80% | 14.75 | 16.74 | 405912 | 64842.10 | 25.37% |
| 2024-12-31 | 14.30 | 15.22 | 0.64 | 4.39% | 14.21 | 15.48 | 357197 | 53824.89 | 22.32% |
| 2024-12-30 | 14.08 | 14.58 | 0.34 | 2.39% | 13.55 | 14.59 | 310974 | 43714.91 | 19.44% |
上证大盘股票行情在线 K线走势图
