开开实业（600272）历史行情

以下为开开实业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.430	15.650	15.680	14.470	0.150	0.968%	24.59万	0.00亿	0.000%
2026-10-08	15.310	15.500	15.980	15.120	0.490	3.264%	23.56万	0.00亿	0.000%
2026-10-07	15.000	15.010	15.480	14.860	0.020	0.133%	1,413.15万	2.14亿	8.832%
2026-10-06	15.000	15.010	15.480	14.860	0.020	0.133%	1,413.15万	2.14亿	8.832%
2026-10-05	15.000	15.010	15.480	14.860	0.020	0.133%	1,413.15万	2.14亿	8.832%
2026-10-02	15.000	15.010	15.480	14.860	0.020	0.133%	1,413.15万	2.14亿	8.832%
2026-10-01	15.000	15.010	15.480	14.860	0.020	0.133%	1,413.15万	2.14亿	8.832%
2026-09-30	15.000	15.010	15.480	14.860	0.020	0.133%	14.13万	0.00亿	0.000%
2026-09-29	15.000	14.990	15.530	14.680	-0.160	-1.056%	18.16万	0.00亿	0.000%
2026-09-28	15.700	15.150	16.270	14.800	-0.090	-0.591%	23.94万	0.00亿	0.000%
2026-09-27	15.520	15.240	17.160	15.120	-0.570	-3.605%	3,130.64万	5.01亿	19.567%
2026-09-24	15.520	15.240	17.160	15.120	-0.570	-3.605%	31.31万	0.00亿	0.000%
2026-09-23	16.780	15.810	16.780	15.670	-1.540	-8.876%	37.21万	0.00亿	0.000%
2026-09-22	16.330	17.350	17.950	15.880	1.030	6.311%	48.04万	0.00亿	0.000%
2026-09-21	15.390	16.320	16.410	15.390	1.030	6.736%	35.73万	0.00亿	0.000%
2026-09-18	14.930	15.290	15.790	14.890	0.250	1.662%	26.40万	0.00亿	0.000%
2026-09-17	14.920	15.040	15.510	14.800	0.120	0.804%	22.03万	0.00亿	0.000%
2026-09-16	14.880	14.920	15.160	14.700	-0.080	-0.533%	11.24万	0.00亿	0.000%
2026-09-15	15.510	15.000	15.510	14.960	-0.470	-3.038%	13.94万	0.00亿	0.000%
2026-09-14	15.430	15.470	15.760	15.030	0.040	0.259%	15.81万	0.00亿	0.000%
2026-09-11	16.030	15.430	16.030	15.200	-0.490	-3.078%	15.62万	0.00亿	0.000%
2026-09-10	16.220	15.920	16.240	15.680	-0.710	-4.269%	20.44万	0.00亿	0.000%
2026-09-09	17.320	16.630	17.400	16.490	-0.860	-4.917%	27.01万	0.00亿	0.000%
2026-09-08	17.470	17.490	18.170	16.810	0.030	0.172%	42.06万	0.00亿	0.000%
2026-09-07	17.800	17.460	17.880	17.220	-0.110	-0.626%	39.54万	0.00亿	0.000%
2026-09-04	16.520	17.570	17.950	16.300	1.250	7.659%	51.05万	0.00亿	0.000%
2026-09-03	17.350	16.320	17.740	16.270	-1.760	-9.735%	38.50万	0.00亿	0.000%
2026-09-02	20.000	18.080	20.650	18.080	-2.010	-10.005%	41.54万	0.00亿	0.000%
2026-09-01	18.260	20.090	20.090	17.960	1.830	10.022%	49.60万	0.00亿	0.000%
2026-08-31	18.420	18.260	19.040	18.260	-2.030	-10.005%	31.10万	0.00亿	0.000%
2026-08-28	21.700	20.290	21.780	19.530	-1.410	-6.498%	56.94万	0.00亿	0.000%
2026-08-27	22.480	21.700	22.980	20.630	0.600	2.844%	64.86万	0.00亿	0.000%
2026-08-26	19.510	21.100	21.100	18.960	1.920	10.010%	55.30万	0.00亿	0.000%
2026-08-25	17.610	19.180	19.970	16.670	1.030	5.675%	56.44万	0.00亿	0.000%
2026-08-24	15.830	18.150	18.150	15.830	1.650	10.000%	50.97万	0.00亿	0.000%
2026-08-21	16.500	16.500	16.940	16.500	-1.830	-9.984%	14.54万	0.00亿	0.000%
2026-08-20	20.470	18.330	20.470	17.900	-1.170	-6.000%	49.73万	0.00亿	0.000%
2026-08-19	20.000	19.500	20.800	18.840	-1.430	-6.832%	49.08万	0.00亿	0.000%
2026-08-18	18.120	20.930	20.930	18.120	1.900	9.984%	57.40万	0.00亿	0.000%
2026-08-17	17.610	19.030	19.360	17.230	1.430	8.125%	63.98万	0.00亿	0.000%
2026-08-14	15.570	17.600	17.600	15.040	1.600	10.000%	45.04万	0.00亿	0.000%
2026-08-13	15.560	16.000	16.890	15.540	-1.270	-7.354%	52.42万	0.00亿	0.000%
2026-08-12	15.710	17.270	17.270	15.530	1.570	10.000%	63.09万	0.00亿	0.000%
2026-08-11	14.900	15.700	15.700	14.800	1.430	10.021%	48.44万	0.00亿	0.000%
2026-08-10	14.270	14.270	14.270	14.270	1.300	10.023%	5.90万	0.00亿	0.000%
2026-08-07	11.900	12.970	12.970	11.600	1.180	10.008%	15.72万	0.00亿	0.000%
2026-08-06	10.700	11.790	11.790	10.620	1.070	9.981%	13.31万	0.00亿	0.000%
2026-08-05	10.770	10.720	10.850	10.640	-0.070	-0.649%	2.65万	0.00亿	0.000%
2026-08-04	10.830	10.790	10.980	10.750	0.000	0.000%	2.60万	0.00亿	0.000%
2026-08-03	10.500	10.790	10.790	10.420	0.320	3.056%	3.02万	0.00亿	0.000%
2026-07-31	10.300	10.470	10.490	10.280	0.170	1.650%	2.18万	0.00亿	0.000%
2026-07-30	10.410	10.300	10.590	10.270	-0.110	-1.057%	2.59万	0.00亿	0.000%
2026-07-29	10.320	10.410	10.500	10.280	0.170	1.660%	2.58万	0.00亿	0.000%
2026-07-28	10.210	10.240	10.450	10.210	0.000	0.000%	2.33万	0.00亿	0.000%
2026-07-27	10.030	10.240	10.300	9.950	0.210	2.094%	2.58万	0.00亿	0.000%
2026-07-24	10.420	10.030	10.530	10.030	-0.470	-4.476%	3.22万	0.00亿	0.000%
2026-07-23	10.220	10.500	10.500	10.190	0.200	1.942%	2.67万	0.00亿	0.000%
2026-07-22	10.380	10.300	10.710	10.240	-0.160	-1.530%	3.10万	0.00亿	0.000%
2026-07-21	10.800	10.460	10.820	10.210	-0.390	-3.594%	4.81万	0.00亿	0.000%
2026-07-20	11.010	10.850	11.180	10.700	-0.270	-2.428%	4.71万	0.00亿	0.000%
2026-07-17	11.520	11.120	11.730	11.090	-0.470	-4.055%	4.91万	0.00亿	0.000%
2026-07-16	11.260	11.590	11.680	11.260	0.180	1.578%	4.31万	0.00亿	0.000%
2026-07-15	11.130	11.410	11.540	11.130	0.110	0.973%	5.55万	0.00亿	0.000%
2026-07-14	10.820	11.300	11.360	10.720	0.490	4.533%	5.83万	0.00亿	0.000%
2026-07-13	10.780	10.810	10.990	10.690	0.020	0.185%	3.13万	0.00亿	0.000%
2026-07-10	10.680	10.790	10.930	10.310	0.260	2.469%	3.16万	0.00亿	0.000%
2026-07-09	10.680	10.530	10.850	10.410	-0.150	-1.404%	2.21万	0.00亿	0.000%
2026-07-08	10.670	10.680	10.810	10.510	0.020	0.188%	1.87万	0.00亿	0.000%
2026-07-07	10.980	10.660	10.980	10.640	-0.315	-2.870%	2.30万	0.00亿	0.000%
2026-07-06	11.075	10.975	11.145	10.885	-0.130	-1.171%	2.95万	0.00亿	0.000%
2026-07-03	10.685	11.105	11.175	10.655	0.490	4.616%	5.10万	0.00亿	0.000%
2026-07-02	10.525	10.615	10.845	10.475	0.090	0.855%	3.39万	0.00亿	0.000%
2026-07-01	10.265	10.525	10.575	9.995	0.400	3.951%	3.71万	0.00亿	0.000%
2026-06-30	10.385	10.125	10.385	10.085	-0.230	-2.221%	2.64万	0.00亿	0.000%
2026-06-29	10.125	10.355	10.455	9.775	0.230	2.272%	3.30万	0.00亿	0.000%
2026-06-26	10.315	10.125	10.405	10.025	-0.250	-2.410%	2.48万	0.00亿	0.000%
2026-06-25	10.595	10.375	10.595	10.185	-0.220	-2.076%	2.56万	0.00亿	0.000%
2026-06-24	11.085	10.595	11.115	10.545	-0.450	-4.074%	3.20万	0.00亿	0.000%
2026-06-23	10.485	11.045	11.215	10.475	0.430	4.051%	4.22万	0.00亿	0.000%
2026-06-22	10.825	10.615	10.825	10.265	-0.210	-1.940%	3.26万	0.00亿	0.000%
2026-06-18	10.755	10.825	10.875	10.545	0.040	0.371%	2.32万	0.00亿	0.000%
2026-06-17	10.945	10.785	10.945	10.755	-0.200	-1.821%	2.23万	0.00亿	0.000%
2026-06-16	10.935	10.985	11.065	10.755	0.020	0.182%	2.65万	0.00亿	0.000%
2026-06-15	11.185	10.965	11.275	10.885	-0.130	-1.172%	2.86万	0.00亿	0.000%
2026-06-12	10.985	11.095	11.165	10.825	0.100	0.910%	2.26万	0.00亿	0.000%
2026-06-11	10.905	10.995	11.015	10.705	-0.020	-0.182%	2.93万	0.00亿	0.000%
2026-06-10	11.235	11.015	11.335	10.865	-0.220	-1.958%	2.01万	0.00亿	0.000%
2026-06-09	11.225	11.235	11.275	10.825	0.240	2.183%	2.96万	0.00亿	0.000%
2026-06-08	10.935	10.995	11.335	10.855	-0.110	-0.991%	2.77万	0.00亿	0.000%
2026-06-05	10.875	11.105	11.195	10.875	0.250	2.303%	2.47万	0.00亿	0.000%
2026-06-04	11.095	10.855	11.185	10.785	-0.270	-2.427%	2.63万	0.00亿	0.000%
2026-06-03	11.435	11.125	11.635	11.035	-0.340	-2.966%	3.20万	0.00亿	0.000%
2026-06-02	11.585	11.465	11.685	11.385	-0.120	-1.036%	2.19万	0.00亿	0.000%
2026-06-01	11.295	11.585	11.605	11.205	0.250	2.206%	2.47万	0.00亿	0.000%
2026-05-29	11.265	11.335	11.425	11.185	0.090	0.800%	2.42万	0.00亿	0.000%
2026-05-28	11.405	11.245	11.405	11.055	-0.090	-0.794%	2.14万	0.00亿	0.000%
2026-05-27	11.455	11.335	11.535	11.225	-0.160	-1.392%	2.44万	0.00亿	0.000%
2026-05-26	11.625	11.495	11.685	11.405	-0.150	-1.288%	2.12万	0.00亿	0.000%
2026-05-25	11.885	11.645	11.925	11.485	-0.240	-2.019%	2.97万	0.00亿	0.000%
2026-05-22	11.785	11.885	11.925	11.685	0.060	0.507%	1.93万	0.00亿	0.000%
2026-05-21	12.125	11.825	12.285	11.775	-0.300	-2.474%	2.67万	0.00亿	0.000%
2026-05-20	12.425	12.125	12.425	12.085	-0.240	-1.941%	2.21万	0.00亿	0.000%
2026-05-19	12.285	12.365	12.475	12.245	0.030	0.243%	1.75万	0.00亿	0.000%
2026-05-18	12.275	12.335	12.355	12.115	0.070	0.571%	1.91万	0.00亿	0.000%
2026-05-15	12.365	12.265	12.475	12.215	-0.160	-1.288%	2.53万	0.00亿	0.000%
2026-05-14	12.565	12.425	12.565	12.345	-0.140	-1.114%	2.32万	0.00亿	0.000%
2026-05-13	12.645	12.565	12.695	12.495	-0.100	-0.790%	2.11万	0.00亿	0.000%
2026-05-12	12.795	12.665	12.795	12.545	-0.140	-1.093%	3.01万	0.00亿	0.000%
2026-05-11	12.705	12.805	12.825	12.595	0.070	0.550%	3.30万	0.00亿	0.000%
2026-05-08	12.715	12.735	12.785	12.575	0.050	0.394%	3.06万	0.00亿	0.000%
2026-05-07	12.765	12.685	12.765	12.545	-0.020	-0.157%	3.48万	0.00亿	0.000%
2026-05-06	12.595	12.705	12.705	12.495	0.080	0.634%	2.98万	0.00亿	0.000%
2026-04-30	12.365	12.625	12.835	12.345	0.380	3.103%	5.11万	0.00亿	0.000%
2026-04-29	12.085	12.245	12.275	12.015	0.130	1.073%	2.67万	0.00亿	0.000%
2026-04-28	12.265	12.115	12.305	12.025	-0.150	-1.223%	2.23万	0.00亿	0.000%
2026-04-27	12.115	12.265	12.275	12.005	0.130	1.071%	2.69万	0.00亿	0.000%
2026-04-24	12.165	12.135	12.175	12.015	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-23	12.165	12.135	12.255	12.055	-0.020	-0.165%	1.94万	0.00亿	0.000%
2026-04-22	12.155	12.155	12.245	12.035	-0.080	-0.654%	2.44万	0.00亿	0.000%
2026-04-21	12.305	12.235	12.375	12.145	-0.090	-0.730%	1.94万	0.00亿	0.000%
2026-04-20	12.325	12.325	12.355	12.215	0.070	0.571%	1.87万	0.00亿	0.000%
2026-04-17	12.395	12.255	12.445	12.205	-0.220	-1.764%	2.66万	0.00亿	0.000%
2026-04-16	12.535	12.475	12.545	12.295	-0.120	-0.953%	3.37万	0.00亿	0.000%
2026-04-15	12.535	12.595	12.705	12.385	0.140	1.124%	4.04万	0.00亿	0.000%
2026-04-14	12.425	12.455	12.515	12.195	0.070	0.565%	3.35万	0.00亿	0.000%
2026-04-13	12.525	12.385	12.535	12.245	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-10	12.645	12.545	12.835	12.385	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-09	13.085	12.645	13.165	12.625	0.000	0.000%	6.25万	0.00亿	0.000%
2026-04-08	13.285	13.145	13.285	12.985	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-07	12.885	13.295	13.605	12.585	0.000	0.000%	11.66万	0.00亿	0.000%
2026-04-03	12.705	13.155	13.485	12.495	0.000	0.000%	12.41万	0.00亿	0.000%
2026-04-02	12.775	12.905	13.035	12.715	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-01	12.815	12.755	12.905	12.615	0.000	0.000%	2.94万	0.00亿	0.000%