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
2025-12-16	14.48	14.19	-0.44	-3.01%	14.16	14.90	113600	16388	7.10%
2025-12-15	14.50	14.63	0.13	0.90%	13.83	14.79	129008	18499	8.06%
2025-12-12	14.72	14.50	-0.34	-2.29%	14.49	15.13	112115	16539	7.01%
2025-12-11	15.81	14.84	-1.10	-6.90%	14.81	15.85	162204	24546	10.14%
2025-12-10	15.50	15.94	0.23	1.46%	15.42	16.10	157017	24899	9.81%
2025-12-09	16.64	15.71	-1.19	-7.04%	15.60	16.84	219245	34937	13.70%
2025-12-08	16.55	16.90	0.04	0.24%	16.33	17.39	243862	41095	15.24%
2025-12-05	17.05	16.86	-1.02	-5.70%	16.33	17.50	321291	54099	20.08%
2025-12-04	16.40	17.88	1.35	8.17%	15.82	18.18	442708	75302	27.67%
2025-12-03	16.69	16.53	-0.20	-1.20%	16.18	18.40	456475	78793	28.53%
2025-12-02	15.00	16.73	1.52	9.99%	15.00	16.73	305803	48508	19.11%
2025-12-01	14.69	15.21	0.45	3.05%	14.49	15.50	204808	31118	12.80%
2025-11-28	14.60	14.76	-0.12	-0.81%	14.33	14.95	136050	19960	8.50%
2025-11-27	15.21	14.88	-0.97	-6.12%	14.30	15.34	274302	40667	17.14%
2025-11-26	14.79	15.85	1.06	7.17%	14.72	16.27	391701	60562	24.48%
2025-11-25	14.77	14.79	-0.01	-0.07%	14.53	15.16	224101	33156	14.01%
2025-11-24	14.19	14.80	0.89	6.40%	13.95	15.30	263389	38985	16.46%
2025-11-21	14.12	13.91	-0.67	-4.60%	13.82	14.92	193346	27690	12.08%
2025-11-20	14.00	14.58	0.58	4.14%	13.66	14.99	254302	36659	15.89%
2025-11-19	14.38	14.00	-0.40	-2.78%	13.92	14.56	141935	20121	8.87%
2025-11-18	14.75	14.40	-0.43	-2.90%	14.22	14.88	166675	24065	10.42%
2025-11-17	15.00	14.83	-0.64	-4.14%	14.60	15.19	312548	46252	19.53%
2025-11-14	14.08	15.47	1.41	10.03%	14.07	15.47	198572	30439	12.41%
2025-11-13	13.92	14.06	0.13	0.93%	13.66	14.10	82531	11509	5.16%
2025-11-12	13.97	13.93	-0.04	-0.29%	13.89	14.26	108665	15286	6.79%
2025-11-11	13.63	13.97	0.33	2.42%	13.50	14.13	110302	15374	6.89%
2025-11-10	13.49	13.64	0.11	0.81%	13.41	13.95	68087	9337	4.26%
2025-11-07	13.60	13.53	0.02	0.15%	13.36	13.60	30362	4085	1.90%
2025-11-06	13.56	13.51	-0.05	-0.37%	13.33	13.63	36628	4922	2.29%
2025-11-05	13.36	13.56	0.06	0.44%	13.36	13.66	44291	6010	2.77%
2025-11-04	13.44	13.50	0.07	0.52%	13.32	13.65	42370	5708	2.65%
2025-11-03	13.41	13.43	0.07	0.52%	13.30	13.55	34780	4667	2.17%
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%