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
2026-06-24	11.10	10.61	-0.45	-4.07%	10.56	11.13	32012	3439	2.00%
2026-06-23	10.50	11.06	0.43	4.05%	10.49	11.23	42249	4665	2.64%
2026-06-22	10.84	10.63	-0.21	-1.94%	10.28	10.84	32563	3413	2.04%
2026-06-18	10.77	10.84	0.04	0.37%	10.56	10.89	23161	2497	1.45%
2026-06-17	10.96	10.80	-0.20	-1.82%	10.77	10.96	22267	2414	1.39%
2026-06-16	10.95	11.00	0.02	0.18%	10.77	11.08	26485	2883	1.66%
2026-06-15	11.20	10.98	-0.13	-1.17%	10.90	11.29	28614	3158	1.79%
2026-06-12	11.00	11.11	0.10	0.91%	10.84	11.18	22614	2496	1.41%
2026-06-11	10.92	11.01	-0.02	-0.18%	10.72	11.03	29272	3179	1.83%
2026-06-10	11.25	11.03	-0.22	-1.96%	10.88	11.35	20079	2216	1.25%
2026-06-09	11.24	11.25	0.24	2.18%	10.84	11.29	29575	3301	1.85%
2026-06-08	10.95	11.01	-0.11	-0.99%	10.87	11.35	27681	3081	1.73%
2026-06-05	10.89	11.12	0.25	2.30%	10.89	11.21	24650	2728	1.54%
2026-06-04	11.11	10.87	-0.27	-2.42%	10.80	11.20	26312	2878	1.64%
2026-06-03	11.45	11.14	-0.34	-2.96%	11.05	11.65	32006	3572	2.00%
2026-06-02	11.60	11.48	-0.12	-1.03%	11.40	11.70	21949	2519	1.37%
2026-06-01	11.31	11.60	0.25	2.20%	11.22	11.62	24652	2836	1.54%
2026-05-29	11.28	11.35	0.09	0.80%	11.20	11.44	24216	2750	1.51%
2026-05-28	11.42	11.26	-0.09	-0.79%	11.07	11.42	21444	2412	1.34%
2026-05-27	11.47	11.35	-0.16	-1.39%	11.24	11.55	24361	2773	1.52%
2026-05-26	11.64	11.51	-0.15	-1.29%	11.42	11.70	21157	2442	1.32%
2026-05-25	11.90	11.66	-0.24	-2.02%	11.50	11.94	29668	3455	1.85%
2026-05-22	11.80	11.90	0.06	0.51%	11.70	11.94	19255	2280	1.20%
2026-05-21	12.14	11.84	-0.30	-2.47%	11.79	12.30	26702	3215	1.67%
2026-05-20	12.44	12.14	-0.24	-1.94%	12.10	12.44	22069	2685	1.38%
2026-05-19	12.30	12.38	0.03	0.24%	12.26	12.49	17474	2163	1.09%
2026-05-18	12.29	12.35	0.07	0.57%	12.13	12.37	19138	2343	1.20%
2026-05-15	12.38	12.28	-0.16	-1.29%	12.23	12.49	25299	3131	1.58%
2026-05-14	12.58	12.44	-0.14	-1.11%	12.36	12.58	23163	2883	1.45%
2026-05-13	12.66	12.58	-0.10	-0.79%	12.51	12.71	21136	2661	1.32%
2026-05-12	12.81	12.68	-0.14	-1.09%	12.56	12.81	30115	3817	1.88%
2026-05-11	12.72	12.82	0.07	0.55%	12.61	12.84	32962	4198	2.06%
2026-05-08	12.73	12.75	0.05	0.39%	12.59	12.80	30645	3894	1.92%
2026-05-07	12.78	12.70	-0.02	-0.16%	12.56	12.78	34780	4394	2.17%
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%