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
2026-08-20	20.47	18.33	-1.17	-6.00%	17.90	20.47	497345	97018	31.08%
2026-08-19	20.00	19.50	-1.43	-6.83%	18.84	20.80	490757	96412	30.67%
2026-08-18	18.12	20.93	1.90	9.98%	18.12	20.93	574045	113176	35.88%
2026-08-17	17.61	19.03	1.43	8.13%	17.23	19.36	639830	117317	39.99%
2026-08-14	15.57	17.60	1.60	10.00%	15.04	17.60	450434	76543	28.15%
2026-08-13	15.56	16.00	-1.27	-7.35%	15.54	16.89	524167	84387	32.76%
2026-08-12	15.71	17.27	1.57	10.00%	15.53	17.27	630907	103495	39.43%
2026-08-11	14.90	15.70	1.43	10.02%	14.80	15.70	484395	75203	30.27%
2026-08-10	14.27	14.27	1.30	10.02%	14.27	14.27	59043	8425	3.69%
2026-08-07	11.90	12.97	1.18	10.01%	11.60	12.97	157225	19578	9.83%
2026-08-06	10.70	11.79	1.07	9.98%	10.62	11.79	133097	15211	8.32%
2026-08-05	10.77	10.72	-0.07	-0.65%	10.64	10.85	26476	2837	1.65%
2026-08-04	10.83	10.79	0.00	0.00%	10.75	10.98	25982	2815	1.62%
2026-08-03	10.50	10.79	0.32	3.06%	10.42	10.79	30202	3225	1.89%
2026-07-31	10.30	10.47	0.17	1.65%	10.28	10.49	21846	2282	1.37%
2026-07-30	10.41	10.30	-0.11	-1.06%	10.27	10.59	25934	2705	1.62%
2026-07-29	10.32	10.41	0.17	1.66%	10.28	10.50	25798	2683	1.61%
2026-07-28	10.21	10.24	0.00	0.00%	10.21	10.45	23345	2405	1.46%
2026-07-27	10.03	10.24	0.21	2.09%	9.95	10.30	25750	2628	1.61%
2026-07-24	10.42	10.03	-0.47	-4.48%	10.03	10.53	32203	3286	2.01%
2026-07-23	10.22	10.50	0.20	1.94%	10.19	10.50	26651	2762	1.67%
2026-07-22	10.38	10.30	-0.16	-1.53%	10.24	10.71	31043	3226	1.94%
2026-07-21	10.80	10.46	-0.39	-3.59%	10.21	10.82	48144	5022	3.01%
2026-07-20	11.01	10.85	-0.27	-2.43%	10.70	11.18	47131	5167	2.95%
2026-07-17	11.52	11.12	-0.47	-4.06%	11.09	11.73	49050	5564	3.07%
2026-07-16	11.26	11.59	0.18	1.58%	11.26	11.68	43066	4956	2.69%
2026-07-15	11.13	11.41	0.11	0.97%	11.13	11.54	55512	6333	3.47%
2026-07-14	10.82	11.30	0.49	4.53%	10.72	11.36	58314	6511	3.64%
2026-07-13	10.78	10.81	0.02	0.19%	10.69	10.99	31262	3377	1.95%
2026-07-10	10.68	10.79	0.26	2.47%	10.31	10.93	31616	3392	1.98%
2026-07-09	10.68	10.53	-0.15	-1.40%	10.41	10.85	22143	2336	1.38%
2026-07-08	10.67	10.68	0.02	0.19%	10.51	10.81	18653	1989	1.17%
2026-07-07	10.98	10.66	-0.32	-2.91%	10.64	10.98	23032	2474	1.44%
2026-07-06	11.09	10.99	-0.13	-1.17%	10.90	11.16	29453	3236	1.84%
2026-07-03	10.70	11.12	0.49	4.61%	10.67	11.19	51011	5598	3.19%
2026-07-02	10.54	10.63	0.09	0.85%	10.49	10.86	33906	3626	2.12%
2026-07-01	10.28	10.54	0.40	3.94%	10.01	10.59	37110	3847	2.32%
2026-06-30	10.40	10.14	-0.23	-2.22%	10.10	10.40	26370	2688	1.65%
2026-06-29	10.14	10.37	0.23	2.27%	9.79	10.47	32965	3373	2.06%
2026-06-26	10.33	10.14	-0.25	-2.41%	10.04	10.42	24829	2520	1.55%
2026-06-25	10.61	10.39	-0.22	-2.07%	10.20	10.61	25648	2653	1.60%
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%