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
2025-09-16	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%
2025-07-24	14.14	14.32	0.18	1.27%	14.14	14.39	38670	5524	2.42%
2025-07-23	14.25	14.14	-0.15	-1.05%	14.10	14.33	33678	4786	2.10%
2025-07-22	14.54	14.29	-0.25	-1.72%	14.24	14.55	46179	6614	2.89%
2025-07-21	14.49	14.54	0.02	0.14%	14.28	14.69	56745	8221	3.55%
2025-07-18	14.65	14.52	-0.02	-0.14%	14.29	14.73	63528	9175	3.97%
2025-07-17	14.39	14.54	0.15	1.04%	14.30	14.72	79166	11500	4.95%
2025-07-16	13.90	14.39	0.45	3.23%	13.88	14.55	87795	12547	5.49%
2025-07-15	14.27	13.94	-0.35	-2.45%	13.73	14.28	40463	5641	2.53%
2025-07-14	13.98	14.29	0.21	1.49%	13.98	14.50	57859	8281	3.62%
2025-07-11	14.02	14.08	0.08	0.57%	13.83	14.10	41174	5764	2.57%
2025-07-10	13.94	14.00	0.06	0.43%	13.88	14.06	27220	3806	1.70%
2025-07-09	14.00	13.94	-0.11	-0.78%	13.89	14.08	40502	5662	2.53%
2025-07-08	14.08	14.05	-0.03	-0.21%	13.97	14.22	43981	6174	2.75%
2025-07-07	14.00	14.08	-0.03	-0.21%	13.95	14.29	62119	8771	3.88%
2025-07-04	14.05	14.11	0.19	1.36%	13.88	14.30	107010	15117	6.69%
2025-07-03	13.76	13.92	0.21	1.53%	13.63	14.58	102397	14458	6.40%
2025-07-02	13.73	13.71	0.00	0.00%	13.61	13.80	24807	3399	1.55%
2025-07-01	13.60	13.71	0.07	0.51%	13.57	13.72	32855	4484	2.05%
2025-06-30	13.52	13.64	0.11	0.81%	13.47	13.68	26840	3650	1.68%
2025-06-27	13.47	13.53	0.15	1.12%	13.36	13.72	27762	3761	1.74%
2025-06-26	13.56	13.38	-0.10	-0.74%	13.33	13.56	21291	2854	1.33%
2025-06-25	13.46	13.48	0.02	0.15%	13.34	13.58	22745	3060	1.42%
2025-06-24	13.18	13.46	0.29	2.20%	13.18	13.47	26746	3579	1.67%
2025-06-23	12.99	13.17	0.22	1.70%	12.82	13.22	24801	3242	1.55%
2025-06-20	12.97	12.95	0.00	0.00%	12.90	13.10	19369	2516	1.21%
2025-06-19	13.28	12.95	-0.33	-2.48%	12.92	13.35	34922	4562	2.18%
2025-06-18	13.50	13.28	-0.24	-1.78%	13.22	13.50	28377	3774	1.77%
2025-06-17	13.59	13.52	-0.07	-0.52%	13.47	13.83	30193	4105	1.89%
2025-06-16	13.30	13.59	0.22	1.65%	13.20	13.74	42967	5847	2.69%
2025-06-13	13.81	13.37	-0.53	-3.81%	13.35	13.87	56476	7614	3.53%
2025-06-12	13.81	13.90	-0.02	-0.14%	13.77	13.97	34960	4842	2.19%
2025-06-11	14.06	13.92	-0.09	-0.64%	13.88	14.11	36677	5120	2.29%
2025-06-10	14.19	14.05	-0.13	-0.92%	13.85	14.28	53286	7501	3.33%
2025-06-09	13.83	14.18	0.37	2.68%	13.81	14.28	80663	11413	5.04%