开开实业
SH600272 前復權 MAIN
15.01
+0.02
(+0.13%)
今開
15.00
最高
15.48
最低
14.86
昨收
14.99
振幅
4.14%
成交量
1,413.2万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
15.24
MA10
15.51
MA20
16.02
MA60
14.72
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.00 | 15.48 | 14.86 | 15.01 | 1,413万 |
| 2 | 2026-09-29 | 15.00 | 15.53 | 14.68 | 14.99 | 1,816万 |
| 3 | 2026-09-28 | 15.70 | 16.27 | 14.80 | 15.15 | 2,394万 |
| 4 | 2026-09-24 | 15.52 | 17.16 | 15.12 | 15.24 | 3,131万 |
| 5 | 2026-09-23 | 16.78 | 16.78 | 15.67 | 15.81 | 3,721万 |
| 6 | 2026-09-22 | 16.33 | 17.95 | 15.88 | 17.35 | 4,804万 |
| 7 | 2026-09-21 | 15.39 | 16.41 | 15.39 | 16.32 | 3,573万 |
| 8 | 2026-09-18 | 14.93 | 15.79 | 14.89 | 15.29 | 2,640万 |
| 9 | 2026-09-17 | 14.92 | 15.51 | 14.80 | 15.04 | 2,203万 |
| 10 | 2026-09-16 | 14.88 | 15.16 | 14.70 | 14.92 | 1,124万 |
| 11 | 2026-09-15 | 15.51 | 15.51 | 14.96 | 15.00 | 1,394万 |
| 12 | 2026-09-14 | 15.43 | 15.76 | 15.03 | 15.47 | 1,581万 |