当前位置: 爱股网 > 股票行情 > 开开实业(600272)股票行情

开开实业(600272)股票行情

开开实业(600272)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

开开实业(600272)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.73	12.66	-0.02	-0.16%	12.57	12.90	22941	2916.25	1.43%
2026-03-25	12.50	12.68	0.17	1.36%	12.47	12.74	18726	2363.20	1.17%
2026-03-24	12.02	12.51	0.63	5.30%	12.02	12.52	41659	5122.28	2.60%
2026-03-23	12.51	11.88	-0.79	-6.24%	11.77	12.55	43167	5235.12	2.70%
2026-03-20	12.91	12.67	-0.24	-1.86%	12.66	13.04	24516	3133.40	1.53%
2026-03-19	13.13	12.91	-0.31	-2.34%	12.88	13.24	23053	3003.40	1.44%
2026-03-18	13.05	13.22	0.17	1.30%	12.97	13.23	21932	2874.70	1.37%
2026-03-17	13.25	13.05	-0.12	-0.91%	13.04	13.28	18464	2432.40	1.15%
2026-03-16	12.98	13.17	0.14	1.07%	12.90	13.22	17266	2266.40	1.08%
2026-03-13	12.95	13.03	0.01	0.08%	12.93	13.18	15862	2075.64	0.99%
2026-03-12	13.21	13.02	-0.19	-1.44%	12.98	13.25	17909	2340.72	1.12%
2026-03-11	13.27	13.21	-0.08	-0.60%	13.16	13.32	18551	2452.26	1.16%
2026-03-10	13.21	13.29	0.20	1.53%	13.12	13.32	20511	2720.16	1.28%
2026-03-09	13.07	13.09	-0.15	-1.13%	13.00	13.20	18578	2430.58	1.16%
2026-03-06	12.88	13.24	0.35	2.72%	12.83	13.25	28557	3754.48	1.78%
2026-03-05	12.93	12.89	0.10	0.78%	12.86	13.03	23091	2986.11	1.44%
2026-03-04	12.76	12.79	-0.03	-0.23%	12.61	12.92	26606	3398.20	1.66%
2026-03-03	13.12	12.82	-0.35	-2.66%	12.77	13.29	38750	5051.20	2.42%
2026-03-02	13.56	13.17	-0.50	-3.66%	13.08	13.56	41288	5461.70	2.58%
2026-02-27	13.65	13.67	-0.05	-0.36%	13.57	13.75	28013	3818.27	1.75%
2026-02-26	13.90	13.72	-0.17	-1.22%	13.69	13.97	26609	3664.37	1.66%
2026-02-25	13.96	13.89	-0.03	-0.22%	13.86	14.02	24648	3434.90	1.54%
2026-02-24	13.65	13.92	0.34	2.50%	13.65	13.92	27697	3833.65	1.73%
2026-02-13	13.70	13.58	-0.07	-0.51%	13.56	13.75	20816	2843.27	1.30%
2026-02-12	13.87	13.65	-0.21	-1.52%	13.58	13.87	29968	4108.53	1.87%
2026-02-11	14.03	13.86	-0.11	-0.79%	13.85	14.14	21512	2992.22	1.34%
2026-02-10	13.95	13.97	0.03	0.22%	13.85	14.01	28089	3921.20	1.76%
2026-02-09	13.83	13.94	0.11	0.80%	13.82	13.96	29696	4130.40	1.86%
2026-02-06	13.87	13.83	-0.05	-0.36%	13.82	14.17	38244	5344.41	2.39%
2026-02-05	13.84	13.88	-0.02	-0.14%	13.84	14.02	26080	3629.75	1.63%
2026-02-04	13.79	13.90	0.10	0.72%	13.77	13.98	24983	3466.43	1.56%
2026-02-03	13.71	13.80	0.18	1.32%	13.67	13.84	27087	3729.80	1.69%
2026-02-02	13.72	13.62	-0.10	-0.73%	13.61	13.95	33499	4619.44	2.09%
2026-01-30	13.85	13.72	-0.14	-1.01%	13.62	13.91	40304	5535.52	2.52%
2026-01-29	13.96	13.86	-0.09	-0.65%	13.61	14.05	45624	6314.91	2.85%
2026-01-28	14.35	13.95	-0.33	-2.31%	13.91	14.40	50202	7077.49	3.14%
2026-01-27	14.60	14.28	-0.32	-2.19%	13.88	14.60	62506	8856.76	3.91%
2026-01-26	14.50	14.60	-0.09	-0.61%	14.28	14.75	78143	11309.50	4.88%
2026-01-23	14.80	14.69	0.13	0.89%	14.62	14.88	78455	11551.76	4.90%
2026-01-22	14.19	14.56	0.35	2.46%	14.13	14.58	68771	9913.17	4.30%
2026-01-21	14.16	14.21	0.06	0.42%	13.97	14.21	36504	5157.17	2.28%
2026-01-20	14.23	14.15	-0.09	-0.63%	14.10	14.34	47218	6696.39	2.95%
2026-01-19	14.10	14.24	0.05	0.35%	13.98	14.27	44217	6269.67	2.76%
2026-01-16	14.41	14.19	-0.17	-1.18%	14.08	14.48	63759	9056.36	3.98%
2026-01-15	14.76	14.36	-0.60	-4.01%	14.32	14.76	97407	14068.48	6.09%
2026-01-14	15.05	14.96	-0.07	-0.47%	14.77	15.21	176890	26566.71	11.06%
2026-01-13	14.53	15.03	0.53	3.66%	14.30	15.22	207102	30838.84	12.94%
2026-01-12	14.31	14.50	0.19	1.33%	14.20	14.50	86844	12490.94	5.43%
2026-01-09	14.20	14.31	0.14	0.99%	14.04	14.32	82567	11723.53	5.16%
2026-01-08	14.00	14.17	0.21	1.50%	13.96	14.23	67902	9589.85	4.24%
2026-01-07	14.01	13.96	-0.07	-0.50%	13.88	14.12	62050	8686.97	3.88%
2026-01-06	13.95	14.03	0.08	0.57%	13.91	14.20	64207	9022.02	4.01%
2026-01-05	13.60	13.95	0.32	2.35%	13.57	14.03	62833	8730.87	3.93%
2025-12-31	13.79	13.63	-0.08	-0.58%	13.52	13.79	52932	7212.18	3.31%
2025-12-30	13.80	13.71	-0.16	-1.15%	13.51	13.90	72920	9987.17	4.56%
2025-12-29	14.36	13.87	-0.52	-3.61%	13.81	14.41	105781	14779.38	6.61%
2025-12-26	14.22	14.39	0.06	0.42%	14.21	14.63	83251	12006.74	5.20%
2025-12-25	14.30	14.33	0.04	0.28%	14.13	14.43	77882	11103.91	4.87%
2025-12-24	14.15	14.29	-0.01	-0.07%	14.11	14.31	72640	10329.92	4.54%
2025-12-23	14.38	14.30	-0.13	-0.90%	14.10	14.48	73532	10492.07	4.60%
2025-12-22	14.76	14.43	-0.40	-2.70%	14.34	14.76	109940	15927.08	6.87%
2025-12-19	14.79	14.83	-0.03	-0.20%	14.43	14.96	129710	19115.74	8.11%
2025-12-18	14.01	14.86	0.72	5.09%	14.01	15.17	189620	28006.79	11.85%
2025-12-17	14.14	14.14	-0.05	-0.35%	13.88	14.49	100530	14243.27	6.28%
2025-12-16	14.48	14.19	-0.44	-3.01%	14.16	14.90	113600	16388.73	7.10%
2025-12-15	14.50	14.63	0.13	0.90%	13.83	14.79	129008	18499.88	8.06%
2025-12-12	14.72	14.50	-0.34	-2.29%	14.49	15.13	112115	16539.62	7.01%
2025-12-11	15.81	14.84	-1.10	-6.90%	14.81	15.85	162204	24546.62	10.14%
2025-12-10	15.50	15.94	0.23	1.46%	15.42	16.10	157017	24899.70	9.81%
2025-12-09	16.64	15.71	-1.19	-7.04%	15.60	16.84	219245	34937.63	13.70%
2025-12-08	16.55	16.90	0.04	0.24%	16.33	17.39	243862	41095.31	15.24%
2025-12-05	17.05	16.86	-1.02	-5.70%	16.33	17.50	321291	54099.27	20.08%
2025-12-04	16.40	17.88	1.35	8.17%	15.82	18.18	442708	75302.55	27.67%
2025-12-03	16.69	16.53	-0.20	-1.20%	16.18	18.40	456475	78793.70	28.53%
2025-12-02	15.00	16.73	1.52	9.99%	15.00	16.73	305803	48508.29	19.11%
2025-12-01	14.69	15.21	0.45	3.05%	14.49	15.50	204808	31118.13	12.80%
2025-11-28	14.60	14.76	-0.12	-0.81%	14.33	14.95	136050	19960.50	8.50%
2025-11-27	15.21	14.88	-0.97	-6.12%	14.30	15.34	274302	40667.17	17.14%
2025-11-26	14.79	15.85	1.06	7.17%	14.72	16.27	391701	60562.04	24.48%
2025-11-25	14.77	14.79	-0.01	-0.07%	14.53	15.16	224101	33156.11	14.01%

上证大盘股票行情在线 K线走势图

开开实业(600272)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58