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
2026-03-20	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%
2026-01-23	14.80	14.69	0.13	0.89%	14.62	14.88	78455	11551	4.90%
2026-01-22	14.19	14.56	0.35	2.46%	14.13	14.58	68771	9913	4.30%
2026-01-21	14.16	14.21	0.06	0.42%	13.97	14.21	36504	5157	2.28%
2026-01-20	14.23	14.15	-0.09	-0.63%	14.10	14.34	47218	6696	2.95%
2026-01-19	14.10	14.24	0.05	0.35%	13.98	14.27	44217	6269	2.76%
2026-01-16	14.41	14.19	-0.17	-1.18%	14.08	14.48	63759	9056	3.98%
2026-01-15	14.76	14.36	-0.60	-4.01%	14.32	14.76	97407	14068	6.09%
2026-01-14	15.05	14.96	-0.07	-0.47%	14.77	15.21	176890	26566	11.06%
2026-01-13	14.53	15.03	0.53	3.66%	14.30	15.22	207102	30838	12.94%
2026-01-12	14.31	14.50	0.19	1.33%	14.20	14.50	86844	12490	5.43%
2026-01-09	14.20	14.31	0.14	0.99%	14.04	14.32	82567	11723	5.16%
2026-01-08	14.00	14.17	0.21	1.50%	13.96	14.23	67902	9589	4.24%
2026-01-07	14.01	13.96	-0.07	-0.50%	13.88	14.12	62050	8686	3.88%
2026-01-06	13.95	14.03	0.08	0.57%	13.91	14.20	64207	9022	4.01%
2026-01-05	13.60	13.95	0.32	2.35%	13.57	14.03	62833	8730	3.93%
2025-12-31	13.79	13.63	-0.08	-0.58%	13.52	13.79	52932	7212	3.31%
2025-12-30	13.80	13.71	-0.16	-1.15%	13.51	13.90	72920	9987	4.56%
2025-12-29	14.36	13.87	-0.52	-3.61%	13.81	14.41	105781	14779	6.61%
2025-12-26	14.22	14.39	0.06	0.42%	14.21	14.63	83251	12006	5.20%
2025-12-25	14.30	14.33	0.04	0.28%	14.13	14.43	77882	11103	4.87%
2025-12-24	14.15	14.29	-0.01	-0.07%	14.11	14.31	72640	10329	4.54%
2025-12-23	14.38	14.30	-0.13	-0.90%	14.10	14.48	73532	10492	4.60%
2025-12-22	14.76	14.43	-0.40	-2.70%	14.34	14.76	109940	15927	6.87%
2025-12-19	14.79	14.83	-0.03	-0.20%	14.43	14.96	129710	19115	8.11%
2025-12-18	14.01	14.86	0.72	5.09%	14.01	15.17	189620	28006	11.85%
2025-12-17	14.14	14.14	-0.05	-0.35%	13.88	14.49	100530	14243	6.28%
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%