开开实业(600272)股票信息
| 股票代码 | 600272 |
| 股票名称 | 开开实业 |
| 最新价/元 | 11.50 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.26 |
| 买入/元 | 11.49 |
| 卖出/元 | 11.50 |
| 昨收/元 | 11.47 |
| 今开/元 | 11.26 |
| 最高/元 | 11.70 |
| 最低/元 | 11.18 |
| 成交量/手 | 128002.00 |
| 成交额/万 | 14733.56 |
| 股净值/元 | 71.88 |
| 市净率 | 4.54 |
| 总市值/万 | 279450.00 |
| 流通值/万 | 184000.00 |
| 换手率/% | 8.00 |
| 入市日期 | 2001-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
开开实业(600272)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 11.26 | 11.50 | 0.03 | 0.26 | 128002.00 | 14733.56 | 8.00 |
| 2024-10-09 | 12.37 | 11.47 | -1.27 | -9.97 | 173138.01 | 20284.41 | 10.82 |
| 2024-10-08 | 13.45 | 12.74 | 0.50 | 4.09 | 308614.41 | 39016.18 | 19.29 |
| 2024-09-30 | 11.70 | 12.24 | 0.89 | 7.84 | 295104.05 | 34905.06 | 18.44 |
| 2024-09-27 | 11.02 | 11.35 | 0.39 | 3.56 | 177969.76 | 19820.08 | 11.12 |
| 2024-09-26 | 10.78 | 10.96 | 0.06 | 0.55 | 197276.55 | 21246.94 | 12.33 |
| 2024-09-25 | 10.61 | 10.90 | 0.29 | 2.73 | 277399.50 | 30209.93 | 17.34 |
| 2024-09-24 | 10.46 | 10.61 | 0.25 | 2.41 | 195547.00 | 20638.89 | 12.22 |
| 2024-09-23 | 10.53 | 10.36 | -0.19 | -1.80 | 134229.00 | 13931.36 | 8.39 |
| 2024-09-20 | 10.84 | 10.55 | -0.21 | -1.95 | 202404.23 | 21386.98 | 12.65 |
| 2024-09-19 | 10.80 | 10.76 | -0.07 | -0.65 | 312281.90 | 33729.36 | 19.52 |
| 2024-09-18 | 10.50 | 10.83 | 0.35 | 3.34 | 408118.49 | 43830.31 | 25.51 |
| 2024-09-13 | 9.53 | 10.48 | 0.95 | 9.97 | 274531.50 | 28122.84 | 17.16 |
| 2024-09-12 | 9.84 | 9.53 | -0.33 | -3.35 | 129266.73 | 12443.56 | 8.08 |
| 2024-09-11 | 9.98 | 9.86 | -0.41 | -3.99 | 161208.99 | 15818.57 | 10.08 |
| 2024-09-10 | 10.25 | 10.27 | 0.27 | 2.70 | 242494.09 | 24887.00 | 15.16 |
| 2024-09-09 | 9.72 | 10.00 | 0.25 | 2.56 | 265247.00 | 26755.74 | 16.58 |
| 2024-09-06 | 9.96 | 9.75 | -0.28 | -2.79 | 180429.03 | 17707.98 | 11.28 |
| 2024-09-05 | 9.86 | 10.03 | -0.10 | -0.99 | 307882.55 | 30520.98 | 19.24 |
| 2024-09-04 | 9.16 | 10.13 | 0.92 | 9.99 | 324129.80 | 32525.50 | 20.26 |
| 2024-09-03 | 9.20 | 9.21 | 0.02 | 0.22 | 68154.70 | 6263.47 | 4.26 |
| 2024-09-02 | 9.15 | 9.19 | 0.01 | 0.11 | 75685.00 | 6983.50 | 4.73 |
| 2024-08-30 | 9.01 | 9.18 | 0.15 | 1.66 | 80836.00 | 7420.47 | 5.05 |
| 2024-08-29 | 8.96 | 9.03 | 0.03 | 0.33 | 48512.00 | 4369.48 | 3.03 |
| 2024-08-28 | 9.10 | 9.00 | -0.11 | -1.21 | 58037.04 | 5226.65 | 3.63 |
| 2024-08-27 | 8.98 | 9.11 | 0.13 | 1.45 | 94910.00 | 8653.22 | 5.93 |
| 2024-08-26 | 8.78 | 8.98 | 0.18 | 2.05 | 64951.03 | 5780.80 | 4.06 |
| 2024-08-23 | 8.88 | 8.80 | -0.12 | -1.35 | 54003.00 | 4756.10 | 3.38 |
| 2024-08-22 | 9.10 | 8.92 | -0.24 | -2.62 | 73490.01 | 6620.27 | 4.59 |
| 2024-08-21 | 9.11 | 9.16 | 0.06 | 0.66 | 67949.63 | 6198.88 | 4.25 |
| 2024-08-20 | 9.38 | 9.10 | -0.30 | -3.19 | 102804.96 | 9448.66 | 6.43 |
| 2024-08-19 | 9.83 | 9.40 | -0.50 | -5.05 | 134132.86 | 12789.51 | 8.38 |
| 2024-08-16 | 9.70 | 9.90 | 0.08 | 0.82 | 115177.05 | 11353.40 | 7.20 |
| 2024-08-15 | 9.75 | 9.82 | 0.00 | 0.00 | 107131.00 | 10458.54 | 6.70 |
| 2024-08-14 | 10.01 | 9.82 | -0.32 | -3.16 | 114880.30 | 11325.99 | 7.18 |
| 2024-08-13 | 10.35 | 10.14 | -0.46 | -4.34 | 196200.91 | 19701.94 | 12.26 |
| 2024-08-12 | 10.34 | 10.60 | 0.35 | 3.42 | 231289.46 | 24027.17 | 14.46 |
| 2024-08-09 | 10.75 | 10.25 | -0.83 | -7.49 | 263586.57 | 27410.61 | 16.47 |
| 2024-08-08 | 10.80 | 11.08 | 0.08 | 0.73 | 369080.10 | 42218.78 | 23.07 |
| 2024-08-07 | 11.05 | 11.00 | 0.21 | 1.95 | 397793.29 | 44112.04 | 24.86 |
| 2024-08-06 | 9.92 | 10.79 | 0.98 | 9.99 | 190315.52 | 19647.49 | 11.89 |
| 2024-08-05 | 10.00 | 9.81 | -0.45 | -4.39 | 190827.11 | 18912.76 | 11.93 |
| 2024-08-02 | 10.30 | 10.26 | -0.29 | -2.75 | 268480.10 | 28466.20 | 16.78 |
| 2024-08-01 | 10.14 | 10.55 | 0.31 | 3.03 | 339244.10 | 36387.69 | 21.20 |
| 2024-07-31 | 9.92 | 10.24 | 0.10 | 0.99 | 245273.10 | 24780.15 | 15.33 |
| 2024-07-30 | 10.02 | 10.14 | -0.18 | -1.74 | 246919.01 | 24826.18 | 15.43 |
| 2024-07-29 | 10.00 | 10.32 | 0.32 | 3.20 | 294153.94 | 29937.02 | 18.38 |
| 2024-07-26 | 9.69 | 10.00 | 0.11 | 1.11 | 284128.40 | 28513.39 | 17.76 |
| 2024-07-25 | 10.36 | 9.89 | -1.07 | -9.76 | 351084.51 | 35165.54 | 21.94 |
| 2024-07-24 | 9.96 | 10.96 | 1.00 | 10.04 | 409429.94 | 42719.02 | 25.59 |
| 2024-07-23 | 9.08 | 9.96 | 0.91 | 10.06 | 228591.03 | 21703.98 | 14.29 |
| 2024-07-22 | 9.10 | 9.05 | -0.16 | -1.74 | 111500.94 | 10092.04 | 6.97 |
| 2024-07-19 | 9.48 | 9.21 | -0.37 | -3.86 | 197543.00 | 18321.47 | 12.35 |
| 2024-07-18 | 9.56 | 9.58 | 0.19 | 2.02 | 296461.95 | 28829.91 | 18.53 |
| 2024-07-17 | 8.70 | 9.39 | 0.85 | 9.95 | 110753.00 | 10036.63 | 6.92 |
| 2024-07-16 | 8.60 | 8.54 | -0.08 | -0.93 | 26089.00 | 2222.42 | 1.63 |
| 2024-07-15 | 8.84 | 8.62 | -0.24 | -2.71 | 35077.00 | 3025.31 | 2.19 |
| 2024-07-12 | 8.76 | 8.91 | 0.14 | 1.60 | 42714.00 | 3795.08 | 2.67 |
| 2024-07-11 | 8.62 | 8.77 | 0.28 | 3.30 | 44243.00 | 3840.79 | 2.77 |
| 2024-07-10 | 8.62 | 8.49 | -0.09 | -1.05 | 30846.76 | 2633.67 | 1.93 |
| 2024-07-09 | 8.56 | 8.58 | 0.02 | 0.23 | 28562.00 | 2413.71 | 1.79 |
| 2024-07-08 | 8.73 | 8.56 | -0.20 | -2.28 | 22800.00 | 1959.20 | 1.43 |
| 2024-07-05 | 8.55 | 8.76 | 0.23 | 2.70 | 27559.00 | 2380.83 | 1.72 |
| 2024-07-04 | 8.87 | 8.53 | -0.34 | -3.83 | 31985.00 | 2760.42 | 2.00 |
| 2024-07-03 | 8.84 | 8.87 | 0.02 | 0.23 | 25894.00 | 2294.93 | 1.62 |
| 2024-07-02 | 8.74 | 8.85 | 0.11 | 1.26 | 33341.00 | 2941.06 | 2.08 |
| 2024-07-01 | 8.52 | 8.74 | 0.14 | 1.63 | 29452.00 | 2540.58 | 1.84 |
| 2024-06-28 | 8.56 | 8.60 | 0.03 | 0.35 | 33433.00 | 2894.29 | 2.09 |
| 2024-06-27 | 8.78 | 8.57 | -0.15 | -1.72 | 20431.00 | 1770.14 | 1.28 |
| 2024-06-26 | 8.38 | 8.72 | 0.28 | 3.32 | 32382.00 | 2785.38 | 2.02 |
| 2024-06-25 | 8.39 | 8.44 | 0.08 | 0.96 | 26444.29 | 2230.57 | 1.65 |
| 2024-06-24 | 8.71 | 8.36 | -0.35 | -4.02 | 36950.29 | 3114.20 | 2.31 |
| 2024-06-21 | 8.70 | 8.71 | -0.05 | -0.57 | 16721.00 | 1462.12 | 1.05 |
| 2024-06-20 | 8.93 | 8.76 | -0.16 | -1.79 | 27947.00 | 2472.59 | 1.75 |
| 2024-06-19 | 8.88 | 8.92 | 0.02 | 0.23 | 22853.00 | 2038.19 | 1.43 |
| 2024-06-18 | 8.79 | 8.90 | 0.17 | 1.95 | 29754.00 | 2637.50 | 1.86 |
| 2024-06-17 | 8.89 | 8.73 | -0.17 | -1.91 | 28865.00 | 2535.51 | 1.80 |
| 2024-06-14 | 8.80 | 8.90 | 0.06 | 0.68 | 27871.00 | 2464.28 | 1.74 |
| 2024-06-13 | 9.05 | 8.84 | -0.20 | -2.21 | 34496.00 | 3064.38 | 2.16 |
| 2024-06-12 | 8.90 | 9.04 | 0.20 | 2.26 | 37005.00 | 3320.83 | 2.31 |
| 2024-06-11 | 8.88 | 8.84 | -0.04 | -0.45 | 34171.00 | 2989.20 | 2.14 |
| 2024-06-07 | 8.64 | 8.88 | 0.36 | 4.23 | 43150.00 | 3788.56 | 2.70 |
| 2024-06-06 | 8.91 | 8.52 | -0.35 | -3.95 | 54614.00 | 4709.32 | 3.41 |
| 2024-06-05 | 9.06 | 8.87 | -0.25 | -2.74 | 35581.00 | 3180.71 | 2.22 |
| 2024-06-04 | 9.25 | 9.12 | -0.13 | -1.41 | 37910.00 | 3430.52 | 2.37 |
| 2024-06-03 | 9.44 | 9.25 | -0.19 | -2.01 | 34722.67 | 3224.09 | 2.17 |
| 2024-05-31 | 9.47 | 9.44 | 0.02 | 0.21 | 29425.09 | 2775.79 | 1.84 |
| 2024-05-30 | 9.39 | 9.42 | 0.01 | 0.11 | 27995.00 | 2635.06 | 1.75 |
| 2024-05-29 | 9.43 | 9.41 | -0.05 | -0.53 | 26782.00 | 2526.40 | 1.67 |
| 2024-05-28 | 9.70 | 9.46 | -0.26 | -2.68 | 28685.09 | 2734.05 | 1.79 |
| 2024-05-27 | 9.64 | 9.72 | 0.03 | 0.31 | 34114.81 | 3272.68 | 2.13 |
| 2024-05-24 | 9.74 | 9.69 | -0.05 | -0.51 | 34847.00 | 3391.25 | 2.18 |
| 2024-05-23 | 10.00 | 9.74 | -0.32 | -3.18 | 41824.10 | 4105.45 | 2.61 |
| 2024-05-22 | 9.95 | 10.06 | 0.03 | 0.30 | 34561.00 | 3480.54 | 2.16 |
| 2024-05-21 | 10.40 | 10.03 | -0.27 | -2.62 | 60590.00 | 6083.37 | 3.79 |
| 2024-05-20 | 10.36 | 10.30 | -0.07 | -0.68 | 42811.00 | 4410.49 | 2.68 |
| 2024-05-17 | 10.31 | 10.37 | 0.03 | 0.29 | 38782.00 | 4004.75 | 2.42 |
| 2024-05-16 | 10.31 | 10.34 | 0.04 | 0.39 | 36592.00 | 3792.43 | 2.29 |
| 2024-05-15 | 10.41 | 10.30 | -0.17 | -1.62 | 39866.80 | 4140.97 | 2.49 |
| 2024-05-14 | 10.26 | 10.47 | 0.25 | 2.45 | 53370.00 | 5573.27 | 3.34 |
日K线
周K线
月K线
