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
2025-04-03	13.90	14.03	0.05	0.36%	13.85	14.19	34758	4881	2.17%
2025-04-02	14.00	13.98	-0.03	-0.21%	13.83	14.06	32170	4491	2.01%
2025-04-01	13.60	14.01	0.41	3.01%	13.60	14.30	72517	10208	4.53%
2025-03-31	13.80	13.60	-0.41	-2.93%	13.36	13.90	56208	7625	3.51%
2025-03-28	14.30	14.01	-0.23	-1.62%	13.97	14.31	39543	5576	2.47%
2025-03-27	14.37	14.24	-0.06	-0.42%	13.96	14.43	50551	7188	3.16%
2025-03-26	14.17	14.30	0.18	1.27%	14.10	14.35	46380	6609	2.90%
2025-03-25	14.60	14.12	-0.48	-3.29%	13.96	14.60	77549	11012	4.85%
2025-03-24	15.20	14.60	-0.73	-4.76%	14.19	15.33	152365	22271	9.52%
2025-03-21	15.39	15.33	0.10	0.66%	15.32	15.86	177364	27667	11.09%
2025-03-20	15.54	15.23	-0.45	-2.87%	15.16	15.74	113733	17569	7.11%
2025-03-19	15.38	15.68	0.18	1.16%	15.28	16.18	160651	25233	10.04%
2025-03-18	15.75	15.50	-0.18	-1.15%	15.41	15.75	94102	14605	5.88%
2025-03-17	15.65	15.68	-0.04	-0.25%	15.65	15.96	145307	22917	9.08%
2025-03-14	15.65	15.72	0.15	0.96%	15.21	15.95	193275	30066	12.08%
2025-03-13	15.29	15.57	0.28	1.83%	15.06	15.93	232945	36373	14.56%
2025-03-12	15.31	15.29	-0.07	-0.46%	15.24	15.52	103741	15948	6.48%
2025-03-11	15.20	15.36	-0.17	-1.09%	15.11	15.68	121241	18550	7.58%
2025-03-10	14.72	15.53	0.81	5.50%	14.72	15.77	195075	29819	12.19%
2025-03-07	15.11	14.72	-0.48	-3.16%	14.56	15.25	116220	17310	7.26%
2025-03-06	15.08	15.20	0.11	0.73%	14.94	15.23	98855	14949	6.18%
2025-03-05	15.36	15.09	-0.25	-1.63%	15.02	15.37	78660	11891	4.92%
2025-03-04	15.18	15.34	0.05	0.33%	15.02	15.43	100951	15425	6.31%
2025-03-03	15.00	15.29	0.30	2.00%	14.52	15.33	132852	19935	8.30%
2025-02-28	15.22	14.99	-0.25	-1.64%	14.99	15.55	126198	19268	7.89%
2025-02-27	15.58	15.24	-0.40	-2.56%	15.02	15.64	138962	21193	8.69%
2025-02-26	15.60	15.64	-0.29	-1.82%	15.46	15.75	198855	31011	12.43%
2025-02-25	15.26	15.93	0.51	3.31%	15.18	16.33	361815	56689	22.61%
2025-02-24	14.83	15.42	0.68	4.61%	14.40	15.48	227548	33990	14.22%
2025-02-21	14.95	14.74	-0.19	-1.27%	14.63	15.08	141543	20873	8.85%
2025-02-20	14.16	14.93	0.76	5.36%	14.05	15.52	207330	30800	12.96%
2025-02-19	13.96	14.17	0.18	1.29%	13.90	14.20	83806	11814	5.24%
2025-02-18	14.89	13.99	-0.91	-6.11%	13.96	14.89	147390	21128	9.21%
2025-02-17	14.70	14.90	0.14	0.95%	14.60	15.07	148891	22161	9.31%
2025-02-14	15.00	14.76	-0.18	-1.20%	14.72	15.31	193935	29092	12.12%
2025-02-13	14.70	14.94	0.22	1.49%	14.52	15.10	178052	26407	11.13%
2025-02-12	14.63	14.72	0.04	0.27%	14.55	14.77	108456	15899	6.78%
2025-02-11	15.00	14.68	-0.43	-2.85%	14.56	15.00	157818	23179	9.86%
2025-02-10	14.59	15.11	0.58	3.99%	14.34	15.11	256864	37897	16.05%
2025-02-07	13.93	14.53	0.61	4.38%	13.93	14.88	283823	40943	17.74%
2025-02-06	13.60	13.92	0.32	2.35%	13.48	13.92	85725	11816	5.36%
2025-02-05	13.49	13.60	0.25	1.87%	13.42	13.65	62212	8441	3.89%
2025-01-27	13.65	13.35	-0.25	-1.84%	13.34	13.79	55888	7578	3.49%
2025-01-24	13.54	13.60	0.05	0.37%	13.30	13.62	68038	9169	4.25%
2025-01-23	13.77	13.55	-0.05	-0.37%	13.52	13.97	84656	11642	5.29%
2025-01-22	13.96	13.60	-0.42	-3.00%	13.55	14.17	102493	14172	6.41%
2025-01-21	14.24	14.02	-0.23	-1.61%	13.88	14.35	105733	14813	6.61%
2025-01-20	13.83	14.25	0.56	4.09%	13.73	14.45	181541	25740	11.35%
2025-01-17	14.10	13.69	-0.40	-2.84%	13.67	14.10	114199	15746	7.14%
2025-01-16	13.89	14.09	0.22	1.59%	13.79	14.24	162533	22784	10.16%
2025-01-15	13.82	13.87	0.08	0.58%	13.53	14.14	171244	23660	10.70%
2025-01-14	13.09	13.79	0.78	6.00%	13.04	13.80	156302	21048	9.77%
2025-01-13	12.90	13.01	-0.09	-0.69%	12.28	13.44	126014	16188	7.88%
2025-01-10	13.86	13.10	-0.88	-6.29%	13.09	14.20	188499	25612	11.78%
2025-01-09	14.00	13.98	-0.23	-1.62%	13.76	14.26	200006	28008	12.50%
2025-01-08	13.88	14.21	0.12	0.85%	13.82	14.58	215271	30664	13.45%
2025-01-07	14.66	14.09	-0.57	-3.89%	13.36	14.80	251903	35193	15.74%
2025-01-06	14.27	14.66	-0.24	-1.61%	13.70	15.55	257224	37712	16.08%
2025-01-03	16.41	14.90	-1.66	-10.02%	14.90	16.48	312257	48722	19.52%
2025-01-02	15.18	16.56	1.34	8.80%	14.75	16.74	405912	64842	25.37%
2024-12-31	14.30	15.22	0.64	4.39%	14.21	15.48	357197	53824	22.32%
2024-12-30	14.08	14.58	0.34	2.39%	13.55	14.59	310974	43714	19.44%
2024-12-27	14.03	14.24	-0.01	-0.07%	13.85	14.50	238776	34065	14.92%
2024-12-26	13.87	14.25	-0.23	-1.59%	13.68	14.99	313198	44421	19.57%
2024-12-25	13.49	14.48	-0.51	-3.40%	13.49	15.50	426511	59821	26.66%