开开实业 (600272) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.30	13.36	0.18	1.37%	13.20	13.38	35248	4697	2.20%
2025-10-30	13.13	13.18	-0.02	-0.15%	13.13	13.37	21126	2793	1.32%
2025-10-29	13.34	13.20	-0.11	-0.83%	13.15	13.37	27402	3626	1.71%
2025-10-28	13.33	13.31	0.04	0.30%	13.21	13.42	31833	4247	1.99%
2025-10-27	13.37	13.27	-0.01	-0.08%	13.07	13.37	38388	5074	2.40%
2025-10-24	13.44	13.28	-0.21	-1.56%	13.21	13.50	57118	7618	3.57%
2025-10-23	13.30	13.49	0.29	2.20%	13.18	13.92	95671	12986	5.98%
2025-10-22	13.06	13.20	0.15	1.15%	12.95	13.45	62723	8332	3.92%
2025-10-21	12.75	13.05	0.22	1.71%	12.75	13.25	39345	5119	2.46%
2025-10-20	12.84	12.83	0.11	0.86%	12.70	12.87	18583	2373	1.16%
2025-10-17	12.83	12.72	-0.09	-0.70%	12.72	12.88	17572	2247	1.10%
2025-10-16	12.78	12.81	0.01	0.08%	12.75	12.94	26895	3455	1.68%
2025-10-15	12.63	12.80	0.17	1.35%	12.50	12.80	22184	2825	1.39%
2025-10-14	12.68	12.63	-0.04	-0.32%	12.60	12.77	20261	2571	1.27%
2025-10-13	12.54	12.67	-0.15	-1.17%	12.42	12.72	23397	2938	1.46%
2025-10-10	12.70	12.82	0.11	0.87%	12.68	12.87	23817	3049	1.49%
2025-10-09	12.66	12.71	0.02	0.16%	12.53	12.72	20982	2650	1.31%
2025-09-30	12.69	12.69	0.00	0.00%	12.68	12.86	16730	2126	1.05%
2025-09-29	12.68	12.69	-0.01	-0.08%	12.52	12.78	22559	2852	1.41%
2025-09-26	12.77	12.70	-0.09	-0.70%	12.65	12.82	18100	2305	1.13%
2025-09-25	12.81	12.79	-0.10	-0.78%	12.76	12.93	19391	2486	1.21%
2025-09-24	12.64	12.89	0.09	0.70%	12.64	12.92	24972	3200	1.56%
2025-09-23	12.87	12.80	-0.08	-0.62%	12.63	13.23	41603	5367	2.60%
2025-09-22	13.17	12.88	-0.21	-1.60%	12.83	13.18	36798	4758	2.30%
2025-09-19	13.31	13.09	-0.46	-3.39%	13.05	13.38	76304	10033	4.77%
2025-09-18	13.28	13.55	0.21	1.57%	13.23	14.12	110290	15035	6.89%
2025-09-17	13.32	13.34	0.03	0.23%	13.20	13.38	33509	4448	2.09%
2025-09-16	13.19	13.31	0.18	1.37%	13.11	13.31	32220	4270	2.01%
2025-09-15	13.20	13.13	-0.09	-0.68%	13.10	13.24	21144	2777	1.32%
2025-09-12	13.23	13.22	-0.04	-0.30%	13.21	13.30	22575	2990	1.41%
2025-09-11	13.26	13.26	0.00	0.00%	13.05	13.28	27088	3568	1.69%
2025-09-10	13.21	13.26	0.05	0.38%	13.18	13.29	20840	2757	1.30%
2025-09-09	13.36	13.21	-0.12	-0.90%	13.14	13.37	25672	3396	1.60%
2025-09-08	13.20	13.33	0.09	0.68%	13.10	13.40	30512	4057	1.91%
2025-09-05	13.28	13.24	0.02	0.15%	12.98	13.29	32551	4277	2.03%
2025-09-04	13.25	13.22	0.13	0.99%	13.05	13.32	32248	4259	2.02%
2025-09-03	13.50	13.09	-0.41	-3.04%	13.05	13.57	34791	4621	2.17%
2025-09-02	13.42	13.50	0.05	0.37%	13.24	13.51	44284	5927	2.77%
2025-09-01	13.26	13.45	0.18	1.36%	13.20	13.55	37205	4987	2.33%
2025-08-29	13.33	13.27	-0.09	-0.67%	13.23	13.40	36670	4881	2.29%
2025-08-28	13.45	13.36	-0.12	-0.89%	12.94	13.62	65101	8642	4.07%
2025-08-27	13.88	13.48	-0.40	-2.88%	13.46	13.90	63064	8626	3.94%
2025-08-26	13.81	13.88	0.02	0.14%	13.74	13.94	48196	6679	3.01%
2025-08-25	13.98	13.86	-0.12	-0.86%	13.76	14.10	78448	10866	4.90%
2025-08-22	13.99	13.98	-0.02	-0.14%	13.76	14.21	96119	13448	6.01%
2025-08-21	13.93	14.00	0.12	0.86%	13.92	14.30	72705	10236	4.54%
2025-08-20	13.80	13.88	0.05	0.36%	13.68	13.92	44070	6083	2.75%
2025-08-19	13.66	13.83	0.17	1.24%	13.66	14.05	68234	9475	4.26%
2025-08-18	13.65	13.66	0.02	0.15%	13.62	13.85	47418	6502	2.96%
2025-08-15	13.40	13.64	0.23	1.72%	13.40	13.70	45678	6208	2.85%
2025-08-14	13.87	13.41	-0.46	-3.32%	13.40	13.90	66992	9126	4.19%
2025-08-13	14.17	13.87	-0.20	-1.42%	13.77	14.19	69436	9642	4.34%
2025-08-12	14.15	14.07	-0.03	-0.21%	13.98	14.50	65849	9334	4.12%
2025-08-11	14.02	14.10	0.13	0.93%	13.92	14.13	43276	6083	2.70%
2025-08-08	13.95	13.97	0.00	0.00%	13.82	14.04	43920	6115	2.75%
2025-08-07	14.18	13.97	-0.22	-1.55%	13.95	14.27	61419	8643	3.84%
2025-08-06	14.43	14.19	-0.22	-1.53%	14.10	14.49	61624	8742	3.85%
2025-08-05	14.27	14.41	0.18	1.26%	14.20	14.43	44773	6416	2.80%
2025-08-04	14.21	14.23	-0.06	-0.42%	14.05	14.34	38859	5509	2.43%
2025-08-01	14.04	14.29	0.25	1.78%	14.02	14.41	61123	8733	3.82%
2025-07-31	14.34	14.04	-0.30	-2.09%	14.00	14.34	43735	6183	2.73%
2025-07-30	14.25	14.34	0.01	0.07%	14.17	14.49	48764	6992	3.05%
2025-07-29	14.30	14.33	0.05	0.35%	14.06	14.42	43095	6126	2.69%
2025-07-28	14.32	14.28	0.01	0.07%	14.23	14.42	28038	4008	1.75%
2025-07-25	14.35	14.27	-0.05	-0.35%	14.22	14.44	32869	4705	2.05%