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
2025-08-01	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%
2025-06-06	13.85	13.81	-0.11	-0.79%	13.77	13.99	33125	4588	2.07%
2025-06-05	13.99	13.92	-0.06	-0.43%	13.81	14.09	37518	5222	2.34%
2025-06-04	13.95	13.98	0.03	0.22%	13.83	14.04	33367	4643	2.09%
2025-06-03	13.57	13.95	0.25	1.82%	13.57	13.99	43601	6067	2.73%
2025-05-30	14.00	13.70	-0.23	-1.65%	13.67	14.15	43491	6039	2.72%
2025-05-29	13.64	13.93	0.29	2.13%	13.54	13.99	51977	7211	3.25%
2025-05-28	13.87	13.64	-0.25	-1.80%	13.60	13.91	40362	5536	2.52%
2025-05-27	13.66	13.89	0.10	0.73%	13.66	14.05	55173	7666	3.45%
2025-05-26	13.63	13.79	0.03	0.22%	13.36	14.02	65516	8965	4.09%
2025-05-23	13.74	13.76	0.06	0.44%	13.70	14.13	70170	9730	4.39%
2025-05-22	14.01	13.70	-0.35	-2.49%	13.70	14.25	77183	10759	4.82%
2025-05-21	14.02	14.05	0.03	0.21%	13.97	14.69	110709	15853	6.92%
2025-05-20	13.65	14.02	0.41	3.01%	13.59	14.09	67646	9411	4.23%
2025-05-19	13.55	13.61	0.09	0.67%	13.40	13.62	28108	3810	1.76%
2025-05-16	13.42	13.52	0.10	0.75%	13.32	13.59	29831	4022	1.86%
2025-05-15	13.60	13.42	-0.18	-1.32%	13.41	13.65	27668	3733	1.73%
2025-05-14	13.66	13.60	-0.07	-0.51%	13.40	13.72	42221	5711	2.64%
2025-05-13	13.74	13.67	0.05	0.37%	13.60	13.83	31863	4362	1.99%
2025-05-12	13.75	13.62	0.01	0.07%	13.50	13.75	43036	5853	2.69%
2025-05-09	13.82	13.61	-0.21	-1.52%	13.60	13.92	41155	5650	2.57%
2025-05-08	13.55	13.82	0.21	1.54%	13.51	13.90	44015	6064	2.75%
2025-05-07	13.64	13.61	0.18	1.34%	13.45	13.74	60264	8193	3.77%
2025-05-06	13.30	13.43	0.25	1.90%	13.26	13.65	69230	9330	4.33%
2025-04-30	13.71	13.18	-0.54	-3.94%	13.09	13.87	98031	13035	6.13%
2025-04-29	13.82	13.72	-0.02	-0.15%	13.69	13.91	27630	3816	1.73%
2025-04-28	13.93	13.74	-0.27	-1.93%	13.71	13.93	35317	4870	2.21%
2025-04-25	14.05	14.01	-0.14	-0.99%	14.00	14.26	40685	5735	2.54%
2025-04-24	14.30	14.15	-0.13	-0.91%	14.05	14.56	62856	9002	3.93%