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
2026-05-06	12.61	12.72	0.08	0.63%	12.51	12.72	29829	3766	1.86%
2026-04-30	12.38	12.64	0.38	3.10%	12.36	12.85	51100	6461	3.19%
2026-04-29	12.10	12.26	0.13	1.07%	12.03	12.29	26673	3262	1.67%
2026-04-28	12.28	12.13	-0.15	-1.22%	12.04	12.32	22304	2714	1.39%
2026-04-27	12.13	12.28	0.13	1.07%	12.02	12.29	26883	3258	1.68%
2026-04-24	12.18	12.15	0.00	0.00%	12.03	12.19	15577	1884	0.97%
2026-04-23	12.18	12.15	-0.02	-0.16%	12.07	12.27	19439	2359	1.21%
2026-04-22	12.17	12.17	-0.08	-0.65%	12.05	12.26	24445	2960	1.53%
2026-04-21	12.32	12.25	-0.09	-0.73%	12.16	12.39	19410	2376	1.21%
2026-04-20	12.34	12.34	0.07	0.57%	12.23	12.37	18695	2298	1.17%
2026-04-17	12.41	12.27	-0.22	-1.76%	12.22	12.46	26591	3273	1.66%
2026-04-16	12.55	12.49	-0.12	-0.95%	12.31	12.56	33730	4184	2.11%
2026-04-15	12.55	12.61	0.14	1.12%	12.40	12.72	40368	5080	2.52%
2026-04-14	12.44	12.47	0.07	0.56%	12.21	12.53	33546	4139	2.10%
2026-04-13	12.54	12.40	-0.16	-1.27%	12.26	12.55	38727	4797	2.42%
2026-04-10	12.66	12.56	-0.10	-0.79%	12.40	12.85	48689	6145	3.04%
2026-04-09	13.10	12.66	-0.50	-3.80%	12.64	13.18	62485	8037	3.91%
2026-04-08	13.30	13.16	-0.15	-1.13%	13.00	13.30	98558	12947	6.16%
2026-04-07	12.90	13.31	0.14	1.06%	12.60	13.62	116607	15284	7.29%
2026-04-03	12.72	13.17	0.25	1.93%	12.51	13.50	124113	16279	7.76%
2026-04-02	12.79	12.92	0.15	1.17%	12.73	13.05	52539	6774	3.28%
2026-04-01	12.83	12.77	0.02	0.16%	12.63	12.92	29352	3747	1.83%
2026-03-31	12.85	12.75	-0.10	-0.78%	12.71	13.05	22716	2926	1.42%
2026-03-30	12.99	12.85	-0.11	-0.85%	12.71	13.07	28735	3687	1.80%
2026-03-27	12.48	12.96	0.30	2.37%	12.48	12.97	25425	3264	1.59%
2026-03-26	12.73	12.66	-0.02	-0.16%	12.57	12.90	22941	2916	1.43%
2026-03-25	12.50	12.68	0.17	1.36%	12.47	12.74	18726	2363	1.17%
2026-03-24	12.02	12.51	0.63	5.30%	12.02	12.52	41659	5122	2.60%
2026-03-23	12.51	11.88	-0.79	-6.24%	11.77	12.55	43167	5235	2.70%
2026-03-20	12.91	12.67	-0.24	-1.86%	12.66	13.04	24516	3133	1.53%
2026-03-19	13.13	12.91	-0.31	-2.34%	12.88	13.24	23053	3003	1.44%
2026-03-18	13.05	13.22	0.17	1.30%	12.97	13.23	21932	2874	1.37%
2026-03-17	13.25	13.05	-0.12	-0.91%	13.04	13.28	18464	2432	1.15%
2026-03-16	12.98	13.17	0.14	1.07%	12.90	13.22	17266	2266	1.08%
2026-03-13	12.95	13.03	0.01	0.08%	12.93	13.18	15862	2075	0.99%
2026-03-12	13.21	13.02	-0.19	-1.44%	12.98	13.25	17909	2340	1.12%
2026-03-11	13.27	13.21	-0.08	-0.60%	13.16	13.32	18551	2452	1.16%
2026-03-10	13.21	13.29	0.20	1.53%	13.12	13.32	20511	2720	1.28%
2026-03-09	13.07	13.09	-0.15	-1.13%	13.00	13.20	18578	2430	1.16%
2026-03-06	12.88	13.24	0.35	2.72%	12.83	13.25	28557	3754	1.78%
2026-03-05	12.93	12.89	0.10	0.78%	12.86	13.03	23091	2986	1.44%
2026-03-04	12.76	12.79	-0.03	-0.23%	12.61	12.92	26606	3398	1.66%
2026-03-03	13.12	12.82	-0.35	-2.66%	12.77	13.29	38750	5051	2.42%
2026-03-02	13.56	13.17	-0.50	-3.66%	13.08	13.56	41288	5461	2.58%
2026-02-27	13.65	13.67	-0.05	-0.36%	13.57	13.75	28013	3818	1.75%
2026-02-26	13.90	13.72	-0.17	-1.22%	13.69	13.97	26609	3664	1.66%
2026-02-25	13.96	13.89	-0.03	-0.22%	13.86	14.02	24648	3434	1.54%
2026-02-24	13.65	13.92	0.34	2.50%	13.65	13.92	27697	3833	1.73%
2026-02-13	13.70	13.58	-0.07	-0.51%	13.56	13.75	20816	2843	1.30%
2026-02-12	13.87	13.65	-0.21	-1.52%	13.58	13.87	29968	4108	1.87%
2026-02-11	14.03	13.86	-0.11	-0.79%	13.85	14.14	21512	2992	1.34%
2026-02-10	13.95	13.97	0.03	0.22%	13.85	14.01	28089	3921	1.76%
2026-02-09	13.83	13.94	0.11	0.80%	13.82	13.96	29696	4130	1.86%
2026-02-06	13.87	13.83	-0.05	-0.36%	13.82	14.17	38244	5344	2.39%
2026-02-05	13.84	13.88	-0.02	-0.14%	13.84	14.02	26080	3629	1.63%
2026-02-04	13.79	13.90	0.10	0.72%	13.77	13.98	24983	3466	1.56%
2026-02-03	13.71	13.80	0.18	1.32%	13.67	13.84	27087	3729	1.69%
2026-02-02	13.72	13.62	-0.10	-0.73%	13.61	13.95	33499	4619	2.09%
2026-01-30	13.85	13.72	-0.14	-1.01%	13.62	13.91	40304	5535	2.52%
2026-01-29	13.96	13.86	-0.09	-0.65%	13.61	14.05	45624	6314	2.85%
2026-01-28	14.35	13.95	-0.33	-2.31%	13.91	14.40	50202	7077	3.14%
2026-01-27	14.60	14.28	-0.32	-2.19%	13.88	14.60	62506	8856	3.91%
2026-01-26	14.50	14.60	-0.09	-0.61%	14.28	14.75	78143	11309	4.88%