| 股票名称 | 代码 600272 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 开开实业 | 2024-05-17 五 | 10.31 | 10.34 | 10.37 | 10.46 | 10.21 | 0.29% | 2.42% | 38782 | 4005万 | 16.59 | 25.2 | 47.76 | 2 | 开开实业 | 2024-05-16 四 | 10.31 | 10.30 | 10.34 | 10.49 | 10.24 | 0.39% | 2.29% | 36592 | 3792万 | 16.54 | 25.13 | 47.62 | 3 | 开开实业 | 2024-05-15 三 | 10.41 | 10.47 | 10.30 | 10.54 | 10.26 | -1.62% | 2.49% | 39867 | 4141万 | 16.48 | 25.03 | 47.43 | 4 | 开开实业 | 2024-05-14 二 | 10.26 | 10.22 | 10.47 | 10.54 | 10.26 | 2.45% | 3.34% | 53370 | 5573万 | 16.75 | 25.44 | 48.22 | 5 | 开开实业 | 2024-05-13 一 | 10.35 | 10.42 | 10.22 | 10.45 | 10.19 | -1.92% | 3.44% | 55113 | 5669万 | 16.35 | 24.83 | 47.07 | 6 | 开开实业 | 2024-05-10 五 | 10.69 | 10.70 | 10.42 | 10.80 | 10.37 | -2.62% | 4.70% | 75228 | 7917万 | 16.67 | 25.32 | 47.99 | 7 | 开开实业 | 2024-05-09 四 | 10.57 | 10.66 | 10.70 | 10.82 | 10.49 | 0.38% | 5.59% | 89432 | 9563万 | 17.12 | 26 | 49.28 | 8 | 开开实业 | 2024-05-08 三 | 10.46 | 10.51 | 10.66 | 10.77 | 10.46 | 1.43% | 5.74% | 91822 | 9765万 | 17.06 | 25.9 | 49.09 | 9 | 开开实业 | 2024-05-06 一 | 10.44 | 10.39 | 10.50 | 10.58 | 10.42 | 1.06% | 4.13% | 66023 | 6925万 | 16.8 | 25.52 | 48.36 | 10 | 开开实业 | 2024-04-30 二 | 10.23 | 10.22 | 10.39 | 10.48 | 10.16 | 1.66% | 4.22% | 67460 | 6956万 | 16.62 | 25.25 | 47.85 | 11 | 开开实业 | 2024-04-29 一 | 9.88 | 9.82 | 10.22 | 10.26 | 9.88 | 4.07% | 4.50% | 72057 | 7290万 | 16.35 | 24.83 | 47.07 | 12 | 开开实业 | 2024-04-26 五 | 9.73 | 9.80 | 9.82 | 9.85 | 9.65 | 0.20% | 2.90% | 46424 | 4541万 | 15.71 | 23.86 | 45.22 | 13 | 开开实业 | 2024-04-25 四 | 9.70 | 9.64 | 9.80 | 9.91 | 9.67 | 1.66% | 2.34% | 37371 | 3663万 | 15.68 | 23.81 | 60.6 | 14 | 开开实业 | 2024-04-24 三 | 9.50 | 9.43 | 9.64 | 9.68 | 9.45 | 2.23% | 2.82% | 45078 | 4330万 | 15.42 | 23.43 | 59.61 | 15 | 开开实业 | 2024-04-23 二 | 9.40 | 9.32 | 9.43 | 9.53 | 9.35 | 1.18% | 2.23% | 35660 | 3366万 | 15.09 | 22.91 | 58.31 | 16 | 开开实业 | 2024-04-22 一 | 9.50 | 9.53 | 9.32 | 9.59 | 9.25 | -2.20% | 2.17% | 34695 | 3249万 | 14.91 | 22.65 | 57.63 | 17 | 开开实业 | 2024-04-19 五 | 9.69 | 9.71 | 9.53 | 9.84 | 9.48 | -1.85% | 2.92% | 46712 | 4488万 | 15.25 | 23.16 | 58.93 | 18 | 开开实业 | 2024-04-18 四 | 9.61 | 9.60 | 9.71 | 9.93 | 9.44 | 1.15% | 4.38% | 70115 | 6792万 | 15.54 | 23.6 | 60.04 | 19 | 开开实业 | 2024-04-17 三 | 8.80 | 8.92 | 9.60 | 9.62 | 8.78 | 7.62% | 5.09% | 81383 | 7660万 | 15.36 | 23.33 | 59.36 | 20 | 开开实业 | 2024-04-16 二 | 9.92 | 9.91 | 8.92 | 9.94 | 8.92 | -9.99% | 5.46% | 87428 | 7989万 | 14.27 | 21.68 | 55.15 | 21 | 开开实业 | 2024-04-15 一 | 10.36 | 10.38 | 9.91 | 10.48 | 9.64 | -4.53% | 5.17% | 82758 | 8215万 | 15.86 | 24.08 | 61.28 | 22 | 开开实业 | 2024-04-12 五 | 10.71 | 10.64 | 10.38 | 10.75 | 10.35 | -2.44% | 2.91% | 46521 | 4891万 | 16.61 | 25.22 | 64.18 | 23 | 开开实业 | 2024-04-11 四 | 10.55 | 10.60 | 10.64 | 10.75 | 10.50 | 0.38% | 2.81% | 45013 | 4794万 | 17.02 | 25.86 | 65.79 | 24 | 开开实业 | 2024-04-10 三 | 10.93 | 10.94 | 10.60 | 10.93 | 10.43 | -3.11% | 4.26% | 68155 | 7267万 | 16.96 | 25.76 | 65.54 | 25 | 开开实业 | 2024-04-09 二 | 10.59 | 10.59 | 10.94 | 10.95 | 10.43 | 3.31% | 4.75% | 76073 | 8142万 | 17.5 | 26.58 | 67.64 | 26 | 开开实业 | 2024-04-08 一 | 10.89 | 10.90 | 10.59 | 10.90 | 10.54 | -2.84% | 3.69% | 58995 | 6288万 | 16.94 | 25.73 | 65.48 | 27 | 开开实业 | 2024-04-03 三 | 11.02 | 11.02 | 10.90 | 11.07 | 10.72 | -1.09% | 4.34% | 69391 | 7543万 | 17.44 | 26.49 | 67.4 | 28 | 开开实业 | 2024-04-02 二 | 11.05 | 11.09 | 11.02 | 11.19 | 10.91 | -0.63% | 6.73% | 107659 | 11892万 | 17.63 | 26.78 | 68.14 | 29 | 开开实业 | 2024-04-01 一 | 10.67 | 10.67 | 11.09 | 11.11 | 10.65 | 3.94% | 7.14% | 114319 | 12469万 | 17.74 | 26.95 | 68.57 | 30 | 开开实业 | 2024-03-29 五 | 10.48 | 10.48 | 10.67 | 10.68 | 10.39 | 1.81% | 4.89% | 78217 | 8257万 | 17.07 | 25.93 | 65.97 | 31 | 开开实业 | 2024-03-28 四 | 10.08 | 10.10 | 10.48 | 10.56 | 10.07 | 3.76% | 6.22% | 99584 | 10347万 | 16.77 | 25.47 | 96.64 | 32 | 开开实业 | 2024-03-27 三 | 10.63 | 10.63 | 10.10 | 10.63 | 10.05 | -4.99% | 6.20% | 99238 | 10265万 | 16.16 | 24.54 | 93.14 | 33 | 开开实业 | 2024-03-26 二 | 10.60 | 10.54 | 10.63 | 10.66 | 10.38 | 0.85% | 7.15% | 114464 | 12071万 | 17.01 | 25.83 | 98.02 | 34 | 开开实业 | 2024-03-25 一 | 11.07 | 11.17 | 10.54 | 11.18 | 10.50 | -5.64% | 10.79% | 172583 | 18598万 | 16.86 | 25.61 | 97.19 | 35 | 开开实业 | 2024-03-22 五 | 11.83 | 11.82 | 11.17 | 11.90 | 11.15 | -5.50% | 13.57% | 217147 | 24731万 | 17.87 | 27.14 | 103 | 36 | 开开实业 | 2024-03-21 四 | 11.48 | 11.68 | 11.82 | 12.47 | 11.41 | 1.20% | 17.53% | 280515 | 33040万 | 18.91 | 28.72 | 109 | 37 | 开开实业 | 2024-03-20 三 | 11.18 | 11.04 | 11.68 | 11.97 | 11.05 | 5.80% | 19.06% | 304925 | 35175万 | 18.69 | 28.38 | 107.71 | 38 | 开开实业 | 2024-03-19 二 | 11.31 | 11.39 | 11.04 | 11.35 | 11.00 | -3.07% | 12.66% | 202504 | 22603万 | 17.66 | 26.83 | 101.81 | 39 | 开开实业 | 2024-03-18 一 | 11.08 | 11.09 | 11.39 | 11.62 | 10.89 | 2.71% | 15.67% | 250794 | 28137万 | 18.22 | 27.68 | 105.03 | 40 | 开开实业 | 2024-03-15 五 | 10.57 | 10.85 | 11.09 | 11.33 | 10.55 | 2.21% | 15.33% | 245234 | 26968万 | 17.74 | 26.95 | 102.27 | 41 | 开开实业 | 2024-03-14 四 | 10.46 | 10.37 | 10.85 | 11.39 | 10.32 | 4.63% | 18.52% | 296360 | 31997万 | 17.36 | 26.37 | 100.05 | 42 | 开开实业 | 2024-03-08 五 | 9.78 | 9.66 | 10.05 | 10.37 | 9.66 | 4.04% | 13.18% | 210850 | 21112万 | 16.08 | 24.42 | 92.68 | 43 | 开开实业 | 2024-03-07 四 | 9.62 | 9.60 | 9.66 | 9.89 | 9.60 | 0.63% | 7.18% | 114803 | 11154万 | 15.46 | 23.47 | 89.08 | 44 | 开开实业 | 2024-03-06 三 | 9.53 | 9.56 | 9.60 | 9.70 | 9.42 | 0.42% | 4.96% | 79414 | 7615万 | 15.36 | 23.33 | 88.53 | 45 | 开开实业 | 2024-03-05 二 | 9.77 | 9.90 | 9.56 | 9.83 | 9.56 | -3.43% | 7.79% | 124632 | 12042万 | 15.3 | 23.23 | 88.16 | 46 | 开开实业 | 2024-03-04 一 | 9.72 | 9.72 | 9.90 | 10.10 | 9.57 | 1.85% | 8.69% | 138995 | 13685万 | 15.84 | 24.06 | 91.29 | 47 | 开开实业 | 2024-03-01 五 | 9.76 | 9.69 | 9.72 | 9.86 | 9.62 | 0.31% | 7.60% | 121665 | 11823万 | 15.55 | 23.62 | 89.63 | 48 | 开开实业 | 2024-02-29 四 | 9.03 | 9.45 | 9.69 | 9.78 | 9.02 | 2.54% | 9.49% | 151835 | 14505万 | 15.5 | 23.55 | 89.36 | 49 | 开开实业 | 2024-02-28 三 | 10.50 | 10.50 | 9.45 | 10.94 | 9.45 | -10.00% | 15.55% | 248819 | 25536万 | 15.12 | 22.96 | 87.14 | 50 | 开开实业 | 2024-02-27 二 | 10.20 | 10.51 | 10.50 | 10.50 | 10.11 | -0.10% | 12.49% | 199842 | 20674万 | 16.8 | 25.52 | 96.83 | 51 | 开开实业 | 2024-02-26 一 | 9.89 | 9.93 | 10.51 | 10.90 | 9.70 | 5.84% | 17.46% | 279434 | 28440万 | 16.82 | 25.54 | 96.92 | 52 | 开开实业 | 2024-02-23 五 | 9.74 | 9.74 | 9.93 | 10.14 | 9.70 | 1.95% | 16.39% | 262230 | 25926万 | 15.89 | 24.13 | 91.57 | 53 | 开开实业 | 2024-02-22 四 | 9.05 | 9.14 | 9.74 | 9.79 | 9.00 | 6.56% | 16.77% | 268309 | 25439万 | 15.58 | 23.67 | 89.82 | 54 | 开开实业 | 2024-02-21 三 | 9.10 | 9.13 | 9.14 | 9.38 | 8.83 | 0.11% | 13.45% | 215227 | 19659万 | 14.62 | 22.21 | 84.28 | 55 | 开开实业 | 2024-02-20 二 | 8.81 | 8.81 | 9.13 | 9.60 | 8.56 | 3.63% | 12.63% | 202003 | 18481万 | 14.61 | 22.19 | 84.19 | 56 | 开开实业 | 2024-02-19 一 | 8.39 | 8.39 | 8.81 | 8.84 | 8.34 | 5.01% | 10.14% | 162170 | 14003万 | 14.1 | 21.41 | 81.24 | 57 | 开开实业 | 2024-02-08 四 | 7.65 | 7.96 | 8.39 | 8.52 | 7.61 | 5.40% | 9.84% | 157437 | 12853万 | 13.42 | 20.39 | 77.37 | 58 | 开开实业 | 2024-02-07 三 | 8.73 | 8.80 | 7.96 | 8.80 | 7.92 | -9.55% | 15.48% | 247737 | 20578万 | 12.74 | 19.34 | 73.4 | 59 | 开开实业 | 2024-02-06 二 | 8.78 | 9.76 | 8.80 | 9.47 | 8.78 | -9.84% | 17.29% | 276649 | 24620万 | 14.08 | 21.38 | 81.15 | 60 | 开开实业 | 2024-02-05 一 | 9.76 | 10.84 | 9.76 | 10.02 | 9.76 | -9.96% | 11.42% | 182757 | 17922万 | 15.62 | 23.72 | 90 | 61 | 开开实业 | 2024-02-02 五 | 10.00 | 9.85 | 10.84 | 10.84 | 10.00 | 10.05% | 22.37% | 357900 | 38354万 | 17.34 | 26.34 | 99.96 | 62 | 开开实业 | 2024-02-01 四 | 10.20 | 10.49 | 9.85 | 10.49 | 9.66 | -6.10% | 14.37% | 229983 | 22982万 | 15.76 | 23.94 | 90.83 | 63 | 开开实业 | 2024-01-31 三 | 10.49 | 11.66 | 10.49 | 11.07 | 10.49 | -10.03% | 20.05% | 320837 | 33959万 | 16.78 | 25.49 | 96.73 | 64 | 开开实业 | 2024-01-30 二 | 11.66 | 12.95 | 11.66 | 11.90 | 11.66 | -9.96% | 9.31% | 148925 | 17380万 | 18.66 | 28.33 | 107.52 | 65 | 开开实业 | 2024-01-29 一 | 14.89 | 14.39 | 12.95 | 15.73 | 12.95 | -10.01% | 29.75% | 476033 | 67866万 | 20.72 | 31.47 | 119.42 | 66 | 开开实业 | 2024-01-26 五 | 14.39 | 13.08 | 14.39 | 14.39 | 13.39 | 10.02% | 16.91% | 270582 | 38136万 | 23.02 | 34.97 | 132.7 | 67 | 开开实业 | 2024-01-25 四 | 13.08 | 11.89 | 13.08 | 13.08 | 13.08 | 10.01% | 3.97% | 63501 | 8306万 | 20.93 | 31.78 | 120.62 | 68 | 开开实业 | 2024-01-24 三 | 11.76 | 10.81 | 11.89 | 11.89 | 11.75 | 9.99% | 3.93% | 62916 | 7467万 | 19.02 | 28.89 | 109.64 | 69 | 开开实业 | 2024-01-23 二 | 9.77 | 9.83 | 10.81 | 10.81 | 9.56 | 9.97% | 4.43% | 70873 | 7174万 | 17.3 | 26.27 | 99.68 | 70 | 开开实业 | 2024-01-22 一 | 10.41 | 10.41 | 9.83 | 10.46 | 9.75 | -5.57% | 3.87% | 61972 | 6221万 | 15.73 | 23.89 | 90.65 | 71 | 开开实业 | 2024-01-19 五 | 10.55 | 10.54 | 10.41 | 10.68 | 10.36 | -1.23% | 3.19% | 50985 | 5362万 | 16.66 | 25.3 | 96 | 72 | 开开实业 | 2024-01-18 四 | 10.90 | 10.96 | 10.54 | 10.90 | 10.16 | -3.83% | 6.06% | 96956 | 10099万 | 16.86 | 25.61 | 97.19 | 73 | 开开实业 | 2024-01-17 三 | 11.32 | 11.32 | 10.96 | 11.49 | 10.92 | -3.18% | 3.54% | 56610 | 6339万 | 17.54 | 26.63 | 101.07 | 74 | 开开实业 | 2024-01-16 二 | 11.64 | 11.65 | 11.32 | 11.74 | 11.13 | -2.83% | 5.07% | 81125 | 9186万 | 18.11 | 27.51 | 104.39 | 75 | 开开实业 | 2024-01-15 一 | 11.31 | 11.44 | 11.65 | 11.85 | 11.23 | 1.84% | 6.84% | 109386 | 12755万 | 18.64 | 28.31 | 107.43 | 76 | 开开实业 | 2024-01-12 五 | 11.95 | 12.06 | 11.44 | 11.98 | 11.40 | -5.14% | 9.07% | 145099 | 16843万 | 18.3 | 27.8 | 105.49 | 77 | 开开实业 | 2024-01-11 四 | 11.75 | 11.97 | 12.06 | 12.10 | 11.60 | 0.75% | 8.55% | 136734 | 16299万 | 19.3 | 29.31 | 111.21 | 78 | 开开实业 | 2024-01-10 三 | 12.14 | 12.16 | 11.97 | 12.76 | 11.96 | -1.56% | 12.10% | 193621 | 23732万 | 19.15 | 29.09 | 110.38 | 79 | 开开实业 | 2024-01-09 二 | 12.32 | 12.21 | 12.16 | 12.60 | 12.01 | -0.41% | 9.93% | 158812 | 19470万 | 19.46 | 29.55 | 112.13 | 80 | 开开实业 | 2024-01-08 一 | 12.55 | 12.55 | 12.21 | 12.70 | 12.17 | -2.71% | 8.78% | 140512 | 17348万 | 19.54 | 29.67 | 112.59 | 81 | 开开实业 | 2024-01-05 五 | 12.91 | 13.18 | 12.55 | 13.17 | 12.35 | -4.78% | 16.99% | 271789 | 34601万 | 20.08 | 30.5 | 115.73 | 82 | 开开实业 | 2024-01-04 四 | 12.80 | 12.85 | 13.18 | 13.80 | 12.60 | 2.57% | 28.61% | 457705 | 60470万 | 21.09 | 32.03 | 121.54 | 83 | 开开实业 | 2024-01-03 三 | 11.69 | 11.68 | 12.85 | 12.85 | 11.60 | 10.02% | 9.91% | 158540 | 20212万 | 20.56 | 31.23 | 118.5 | 84 | 开开实业 | 2024-01-02 二 | 11.34 | 11.34 | 11.68 | 11.80 | 11.34 | 3.00% | 3.87% | 61965 | 7188万 | 18.69 | 28.38 | 107.71 | 85 | 开开实业 | 2023-12-29 五 | 11.30 | 11.24 | 11.34 | 11.39 | 11.20 | 0.89% | 1.53% | 24544 | 2782万 | 18.14 | 27.56 | 104.57 | 86 | 开开实业 | 2023-12-28 四 | 11.08 | 11.08 | 11.24 | 11.29 | 10.95 | 1.44% | 2.21% | 35370 | 3949万 | 17.98 | 27.31 | 103.65 | 87 | 开开实业 | 2023-12-27 三 | 10.99 | 11.00 | 11.08 | 11.09 | 10.88 | 0.73% | 1.81% | 28991 | 3194万 | 17.73 | 26.92 | 102.17 | 88 | 开开实业 | 2023-12-26 二 | 11.03 | 11.06 | 11.00 | 11.16 | 10.94 | -0.54% | 2.38% | 38039 | 4194万 | 17.6 | 26.73 | 101.44 | 89 | 开开实业 | 2023-12-25 一 | 11.11 | 11.13 | 11.06 | 11.17 | 10.99 | -0.63% | 2.78% | 44547 | 4924万 | 17.7 | 26.88 | 101.99 | 90 | 开开实业 | 2023-12-22 五 | 11.43 | 11.48 | 11.13 | 11.46 | 11.12 | -3.05% | 3.45% | 55209 | 6207万 | 17.81 | 27.05 | 102.64 | 91 | 开开实业 | 2023-12-21 四 | 11.55 | 11.71 | 11.48 | 11.61 | 11.30 | -1.96% | 5.61% | 89766 | 10277万 | 18.37 | 27.9 | 105.86 | 92 | 开开实业 | 2023-12-20 三 | 11.53 | 11.53 | 11.71 | 12.32 | 11.53 | 1.56% | 7.35% | 117610 | 13905万 | 18.74 | 28.46 | 107.98 | 93 | 开开实业 | 2023-12-19 二 | 11.68 | 11.68 | 11.53 | 11.68 | 11.43 | -1.28% | 2.81% | 45021 | 5184万 | 18.45 | 28.02 | 106.32 | 94 | 开开实业 | 2023-12-18 一 | 11.79 | 11.81 | 11.68 | 11.99 | 11.65 | -1.10% | 3.24% | 51897 | 6124万 | 18.69 | 28.38 | 107.71 | 95 | 开开实业 | 2023-12-15 五 | 12.10 | 12.13 | 11.81 | 12.11 | 11.71 | -2.64% | 4.93% | 78908 | 9350万 | 18.9 | 28.7 | 108.91 | 96 | 开开实业 | 2023-12-14 四 | 11.96 | 11.94 | 12.13 | 12.39 | 11.93 | 1.59% | 6.46% | 103355 | 12549万 | 19.41 | 29.48 | 111.86 | 97 | 开开实业 | 2023-12-13 三 | 11.86 | 11.79 | 11.94 | 12.34 | 11.80 | 1.27% | 5.78% | 92507 | 11166万 | 19.1 | 29.01 | 110.1 | 98 | 开开实业 | 2023-12-12 二 | 11.75 | 11.72 | 11.79 | 11.89 | 11.73 | 0.60% | 2.06% | 32951 | 3886万 | 18.86 | 28.65 | 108.72 | 99 | 开开实业 | 2023-12-11 一 | 11.54 | 11.71 | 11.72 | 11.78 | 11.48 | 0.09% | 2.88% | 46127 | 5384万 | 18.75 | 28.48 | 108.08 | 100 | 开开实业 | 2023-12-08 五 | 12.02 | 11.97 | 11.71 | 12.02 | 11.68 | -2.17% | 3.16% | 50526 | 5955万 | 18.74 | 28.46 | 107.98 | 101 | 开开实业 | 2023-12-07 四 | 12.16 | 12.16 | 11.97 | 12.22 | 11.93 | -1.56% | 3.51% | 56123 | 6754万 | 19.15 | 29.09 | 110.38 | 102 | 开开实业 | 2023-12-06 三 | 12.20 | 12.32 | 12.16 | 12.38 | 12.15 | -1.30% | 3.20% | 51140 | 6259万 | 19.46 | 29.55 | 112.13 | 103 | 开开实业 | 2023-12-05 二 | 12.59 | 12.53 | 12.32 | 12.59 | 12.29 | -1.68% | 3.42% | 54707 | 6767万 | 19.71 | 29.94 | 113.61 | 104 | 开开实业 | 2023-12-04 一 | 12.50 | 12.48 | 12.53 | 12.68 | 12.40 | 0.40% | 4.39% | 70285 | 8842万 | 20.05 | 30.45 | 115.55 | 105 | 开开实业 | 2023-12-01 五 | 12.35 | 12.45 | 12.48 | 12.62 | 12.33 | 0.24% | 3.41% | 54627 | 6825万 | 19.97 | 30.33 | 115.08 | 106 | 开开实业 | 2023-11-30 四 | 12.39 | 12.31 | 12.45 | 12.55 | 12.25 | 1.14% | 4.39% | 70220 | 8705万 | 19.92 | 30.25 | 114.81 | 107 | 开开实业 | 2023-11-29 三 | 12.54 | 12.56 | 12.31 | 12.60 | 12.30 | -1.99% | 4.27% | 68249 | 8458万 | 19.7 | 29.91 | 113.52 | 108 | 开开实业 | 2023-11-28 二 | 12.42 | 12.47 | 12.56 | 12.60 | 12.32 | 0.72% | 4.12% | 65938 | 8234万 | 20.1 | 30.52 | 115.82 | 109 | 开开实业 | 2023-11-24 五 | 12.63 | 12.63 | 12.69 | 12.89 | 12.60 | 0.48% | 8.99% | 143763 | 18294万 | 20.3 | 30.84 | 117.02 | 110 | 开开实业 | 2023-11-23 四 | 12.54 | 12.54 | 12.63 | 12.77 | 12.45 | 0.72% | 5.00% | 80010 | 10099万 | 20.21 | 30.69 | 116.47 | 111 | 开开实业 | 2023-11-22 三 | 12.45 | 12.48 | 12.54 | 12.70 | 12.37 | 0.48% | 5.11% | 81816 | 10280万 | 20.06 | 30.47 | 115.64 | 112 | 开开实业 | 2023-11-21 二 | 12.55 | 12.47 | 12.48 | 12.60 | 12.36 | 0.08% | 4.56% | 73001 | 9107万 | 19.97 | 30.33 | 115.08 | 113 | 开开实业 | 2023-11-20 一 | 12.29 | 12.22 | 12.47 | 12.52 | 12.22 | 2.05% | 5.36% | 85737 | 10651万 | 19.95 | 30.3 | 114.99 | 114 | 开开实业 | 2023-11-17 五 | 12.10 | 12.12 | 12.22 | 12.24 | 11.97 | 0.83% | 4.26% | 68175 | 8262万 | 19.55 | 29.69 | 112.69 | 115 | 开开实业 | 2023-11-16 四 | 12.11 | 12.14 | 12.12 | 12.28 | 12.07 | -0.16% | 4.33% | 69233 | 8431万 | 19.39 | 29.45 | 111.76 | 116 | 开开实业 | 2023-11-15 三 | 12.33 | 12.33 | 12.14 | 12.43 | 12.10 | -1.54% | 5.93% | 94866 | 11560万 | 19.42 | 29.5 | 111.95 | 117 | 开开实业 | 2023-11-14 二 | 12.34 | 12.33 | 12.33 | 12.68 | 12.22 | 0.00% | 8.03% | 128446 | 15944万 | 19.73 | 29.96 | 113.7 | 118 | 开开实业 | 2023-11-13 一 | 12.53 | 12.50 | 12.33 | 12.84 | 12.22 | -1.36% | 11.41% | 182603 | 22629万 | 19.73 | 29.96 | 113.7 | 119 | 开开实业 | 2023-11-10 五 | 12.30 | 12.30 | 12.50 | 13.20 | 12.15 | 1.63% | 12.82% | 205124 | 26108万 | 20 | 30.38 | 115.27 | 120 | 开开实业 | 2023-11-09 四 | 12.39 | 12.39 | 12.30 | 12.64 | 12.23 | -0.73% | 3.41% | 54498 | 6759万 | 19.68 | 29.89 | 113.42 | 121 | 开开实业 | 2023-11-08 三 | 12.30 | 12.36 | 12.39 | 12.55 | 12.25 | 0.24% | 3.19% | 51067 | 6342万 | 19.82 | 30.11 | 114.25 | 122 | 开开实业 | 2023-11-07 二 | 12.34 | 12.26 | 12.36 | 12.49 | 12.25 | 0.82% | 3.45% | 55152 | 6814万 | 19.78 | 30.03 | 113.98 | 123 | 开开实业 | 2023-11-06 一 | 12.17 | 12.12 | 12.26 | 12.43 | 12.13 | 1.16% | 3.95% | 63253 | 7762万 | 19.62 | 29.79 | 113.06 | 124 | 开开实业 | 2023-11-03 五 | 12.13 | 12.13 | 12.12 | 12.31 | 12.08 | -0.08% | 3.18% | 50939 | 6209万 | 19.39 | 29.45 | 111.76 | 125 | 开开实业 | 2023-11-02 四 | 12.20 | 12.33 | 12.13 | 12.29 | 12.02 | -1.62% | 3.78% | 60450 | 7337万 | 19.41 | 29.48 | 111.86 | 126 | 开开实业 | 2023-11-01 三 | 12.09 | 12.18 | 12.33 | 12.46 | 12.08 | 1.23% | 4.72% | 75598 | 9302万 | 19.73 | 29.96 | 113.7 | 127 | 开开实业 | 2023-10-31 二 | 12.10 | 12.14 | 12.18 | 12.39 | 12.04 | 0.33% | 4.19% | 66993 | 8180万 | 19.49 | 29.6 | 112.32 | 128 | 开开实业 | 2023-10-30 一 | 11.92 | 11.92 | 12.14 | 12.26 | 11.92 | 1.85% | 4.61% | 73774 | 8958万 | 19.42 | 29.5 | 111.95 | 129 | 开开实业 | 2023-10-27 五 | 11.79 | 11.85 | 11.92 | 12.04 | 11.66 | 0.59% | 3.77% | 60364 | 7183万 | 19.07 | 28.97 | 109.92 | 130 | 开开实业 | 2023-10-26 四 | 11.98 | 11.98 | 11.85 | 11.98 | 11.65 | -1.09% | 3.33% | 53226 | 6264万 | 18.96 | 28.8 | 103.02 | 131 | 开开实业 | 2023-10-25 三 | 11.78 | 11.78 | 11.98 | 12.03 | 11.68 | 1.70% | 4.71% | 75352 | 8994万 | 19.17 | 29.11 | 104.15 | 132 | 开开实业 | 2023-10-24 二 | 11.32 | 11.27 | 11.78 | 11.95 | 11.31 | 4.53% | 6.20% | 99271 | 11615万 | 18.85 | 28.63 | 102.41 | 133 | 开开实业 | 2023-10-23 一 | 11.48 | 11.48 | 11.27 | 11.55 | 11.19 | -1.83% | 3.35% | 53567 | 6056万 | 18.03 | 27.39 | 97.98 | 134 | 开开实业 | 2023-10-20 五 | 11.56 | 11.58 | 11.48 | 11.72 | 11.47 | -0.86% | 3.59% | 57426 | 6643万 | 18.37 | 27.9 | 99.81 | 135 | 开开实业 | 2023-10-19 四 | 11.77 | 11.83 | 11.58 | 11.85 | 11.50 | -2.11% | 4.81% | 77032 | 8965万 | 18.53 | 28.14 | 100.68 | 136 | 开开实业 | 2023-10-18 三 | 12.27 | 12.25 | 11.83 | 12.30 | 11.78 | -3.43% | 6.73% | 107609 | 12806万 | 18.93 | 28.75 | 102.85 | 137 | 开开实业 | 2023-10-17 二 | 12.54 | 12.60 | 12.25 | 12.59 | 12.11 | -2.78% | 7.43% | 118903 | 14523万 | 19.6 | 29.77 | 106.5 | 138 | 开开实业 | 2023-10-16 一 | 12.92 | 12.73 | 12.60 | 13.25 | 12.41 | -1.02% | 9.90% | 158462 | 20242万 | 20.16 | 30.62 | 109.54 | 139 | 开开实业 | 2023-10-13 五 | 13.18 | 13.07 | 12.73 | 13.73 | 12.67 | -2.60% | 14.11% | 225746 | 29726万 | 20.37 | 30.93 | 110.67 | 140 | 开开实业 | 2023-10-12 四 | 12.59 | 13.05 | 13.07 | 13.30 | 12.53 | 0.15% | 9.85% | 157664 | 20426万 | 20.91 | 31.76 | 113.63 | 141 | 开开实业 | 2023-10-11 三 | 12.64 | 12.57 | 13.05 | 13.76 | 12.58 | 3.82% | 14.18% | 226869 | 29974万 | 20.88 | 31.71 | 113.46 | 142 | 开开实业 | 2023-10-10 二 | 12.79 | 12.81 | 12.57 | 12.83 | 12.39 | -1.87% | 5.01% | 80138 | 10091万 | 20.11 | 30.55 | 109.28 | 143 | 开开实业 | 2023-10-09 一 | 12.85 | 12.85 | 12.81 | 12.97 | 12.67 | -0.31% | 4.61% | 73812 | 9438万 | 20.5 | 31.13 | 111.37 | 144 | 开开实业 | 2023-09-28 四 | 12.95 | 12.91 | 12.85 | 13.08 | 12.81 | -0.46% | 5.20% | 83135 | 10744万 | 20.56 | 31.23 | 111.72 | 145 | 开开实业 | 2023-09-27 三 | 12.89 | 12.78 | 12.91 | 13.13 | 12.72 | 1.02% | 6.65% | 106465 | 13794万 | 20.66 | 31.37 | 112.24 | 146 | 开开实业 | 2023-09-26 二 | 13.03 | 13.04 | 12.78 | 13.04 | 12.71 | -1.99% | 5.99% | 95829 | 12305万 | 20.45 | 31.06 | 111.11 | 147 | 开开实业 | 2023-09-25 一 | 12.93 | 12.91 | 13.04 | 13.34 | 12.89 | 1.01% | 7.29% | 116672 | 15242万 | 20.86 | 31.69 | 113.37 | 148 | 开开实业 | 2023-09-22 五 | 12.73 | 12.60 | 12.91 | 12.92 | 12.64 | 2.46% | 8.00% | 127968 | 16393万 | 20.66 | 31.37 | 112.24 | 149 | 开开实业 | 2023-09-21 四 | 13.00 | 12.99 | 12.60 | 13.00 | 12.54 | -3.00% | 9.63% | 154133 | 19558万 | 20.16 | 30.62 | 109.54 | 150 | 开开实业 | 2023-09-20 三 | 12.83 | 13.39 | 12.99 | 13.38 | 12.62 | -2.99% | 11.51% | 184160 | 23851万 | 20.78 | 31.57 | 112.93 | 151 | 开开实业 | 2023-09-19 二 | 13.62 | 13.52 | 13.39 | 14.04 | 13.25 | -0.96% | 19.79% | 316562 | 43190万 | 21.42 | 32.54 | 116.41 | 152 | 开开实业 | 2023-09-18 一 | 12.84 | 12.89 | 13.52 | 13.66 | 12.72 | 4.89% | 18.30% | 292784 | 38947万 | 21.63 | 32.85 | 117.54 | 153 | 开开实业 | 2023-09-15 五 | 12.85 | 13.27 | 12.89 | 13.14 | 12.45 | -2.86% | 12.48% | 199652 | 25589万 | 20.62 | 31.32 | 112.06 | 154 | 开开实业 | 2023-09-14 四 | 12.78 | 12.95 | 13.27 | 13.74 | 12.71 | 2.47% | 18.74% | 299775 | 39650万 | 21.23 | 32.25 | 115.37 | 155 | 开开实业 | 2023-09-13 三 | 12.65 | 12.78 | 12.95 | 13.06 | 12.60 | 1.33% | 10.67% | 170690 | 21894万 | 20.72 | 31.47 | 112.59 | 156 | 开开实业 | 2023-09-12 二 | 12.60 | 12.72 | 12.78 | 13.17 | 12.60 | 0.47% | 11.98% | 191700 | 24721万 | 20.45 | 31.06 | 111.11 | 157 | 开开实业 | 2023-09-11 一 | 12.44 | 12.44 | 12.72 | 12.94 | 12.33 | 2.25% | 10.80% | 172828 | 21890万 | 20.35 | 30.91 | 110.59 | 158 | 开开实业 | 2023-09-08 五 | 12.85 | 13.08 | 12.44 | 12.95 | 12.35 | -4.89% | 12.13% | 194124 | 24372万 | 19.9 | 30.23 | 108.15 | 159 | 开开实业 | 2023-09-07 四 | 12.86 | 12.97 | 13.08 | 13.29 | 12.59 | 0.85% | 14.84% | 237381 | 30562万 | 20.93 | 31.78 | 113.72 | 160 | 开开实业 | 2023-09-06 三 | 13.49 | 13.76 | 12.97 | 13.51 | 12.89 | -5.74% | 15.28% | 244534 | 31977万 | 20.75 | 31.52 | 112.76 | 161 | 开开实业 | 2023-09-05 二 | 14.81 | 14.81 | 13.76 | 14.95 | 13.40 | -7.09% | 20.43% | 326934 | 45717万 | 22.02 | 33.44 | 119.63 | 162 | 开开实业 | 2023-09-04 一 | 14.38 | 14.80 | 14.81 | 15.13 | 14.14 | 0.07% | 18.41% | 294579 | 42989万 | 23.7 | 35.99 | 128.76 | 163 | 开开实业 | 2023-09-01 五 | 15.88 | 16.42 | 14.80 | 15.89 | 14.78 | -9.87% | 29.66% | 474496 | 72305万 | 23.68 | 35.96 | 128.67 | 164 | 开开实业 | 2023-08-31 四 | 15.06 | 14.93 | 16.42 | 16.42 | 14.26 | 9.98% | 30.25% | 484019 | 75591万 | 26.27 | 39.9 | 142.75 | 165 | 开开实业 | 2023-08-30 三 | 14.51 | 14.81 | 14.93 | 15.92 | 14.51 | 0.81% | 26.18% | 418957 | 63385万 | 23.89 | 36.28 | 129.8 | 166 | 开开实业 | 2023-08-29 二 | 13.77 | 14.08 | 14.81 | 14.81 | 13.23 | 5.18% | 22.07% | 353116 | 50115万 | 23.7 | 35.99 | 128.76 | 167 | 开开实业 | 2023-08-28 一 | 15.13 | 14.83 | 14.08 | 15.80 | 13.85 | -5.06% | 25.28% | 404474 | 59960万 | 22.53 | 34.21 | 122.41 | 168 | 开开实业 | 2023-08-25 五 | 14.14 | 14.25 | 14.83 | 15.37 | 13.84 | 4.07% | 27.98% | 447750 | 65453万 | 23.73 | 36.04 | 128.93 | 169 | 开开实业 | 2023-08-23 三 | 14.31 | 14.88 | 14.96 | 15.90 | 14.30 | 0.54% | 28.61% | 457806 | 69609万 | 23.94 | 36.35 | 129.78 | 170 | 开开实业 | 2023-08-22 二 | 15.62 | 16.53 | 14.88 | 15.85 | 14.88 | -9.98% | 29.27% | 468320 | 71639万 | 23.81 | 36.16 | 129.09 |
|
行情刷新 | 流通股东
|