开开实业

sh600272 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.30

涨跌幅

-2.65%

成交量

7,938,700 股

成交额

114,363,904 元

换手率

4.96%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.69	14.30	14.76	14.27	-2.65%	7,938,700	114,363,904	4.96
2026-10-13	14.43	14.69	14.84	13.82	+0.75%	13,148,600	189,248,912	8.22
2026-10-12	15.52	14.58	15.76	14.57	-6.84%	16,173,000	240,203,248	10.11
2026-10-09	15.43	15.65	15.68	14.47	+0.97%	24,590,600	371,369,888	15.37
2026-10-08	15.31	15.50	15.98	15.12	+3.26%	23,555,800	365,238,336	14.72
2026-09-30	15.00	15.01	15.48	14.86	+0.13%	14,131,500	213,927,232	8.83
2026-09-29	15.00	14.99	15.53	14.68	-1.06%	18,155,700	275,509,920	11.35
2026-09-28	15.70	15.15	16.27	14.80	-0.59%	23,937,500	367,585,664	14.96
2026-09-24	15.52	15.24	17.16	15.12	-3.61%	31,306,400	500,580,640	19.57
2026-09-23	16.78	15.81	16.78	15.67	-8.88%	37,207,300	595,595,264	23.25
2026-09-22	16.33	17.35	17.95	15.88	+6.31%	48,044,300	810,170,688	30.03
2026-09-21	15.39	16.32	16.41	15.39	+6.74%	35,726,400	573,294,144	22.33
2026-09-18	14.93	15.29	15.79	14.89	+1.66%	26,403,000	403,226,816	16.50
2026-09-17	14.92	15.04	15.51	14.80	+0.80%	22,033,100	334,003,328	13.77
2026-09-16	14.88	14.92	15.16	14.70	-0.53%	11,236,100	168,137,632	7.02
2026-09-15	15.51	15.00	15.51	14.96	-3.04%	13,940,000	210,737,296	8.71
2026-09-14	15.43	15.47	15.76	15.03	+0.26%	15,811,800	243,972,112	9.88
2026-09-11	16.03	15.43	16.03	15.20	-3.08%	15,624,300	240,514,800	9.77
2026-09-10	16.22	15.92	16.24	15.68	-4.27%	20,437,100	324,770,016	12.77
2026-09-09	17.32	16.63	17.40	16.49	-4.92%	27,013,100	452,143,648	16.88
2026-09-08	17.47	17.49	18.17	16.81	+0.17%	42,059,400	730,612,288	26.29
2026-09-07	17.80	17.46	17.88	17.22	-0.63%	39,539,200	694,867,776	24.71
2026-09-04	16.52	17.57	17.95	16.30	+7.66%	51,048,500	900,634,368	31.91
2026-09-03	17.35	16.32	17.74	16.27	-9.73%	38,503,300	641,322,944	24.06
2026-09-02	20.00	18.08	20.65	18.08	-10.00%	41,537,300	777,014,080	25.96
2026-09-01	18.26	20.09	20.09	17.96	+10.02%	49,604,500	950,231,424	31.00
2026-08-31	18.42	18.26	19.04	18.26	-10.00%	31,101,600	571,703,616	19.44
2026-08-28	21.70	20.29	21.78	19.53	-6.50%	56,937,200	1,168,852,608	35.59
2026-08-27	22.48	21.70	22.98	20.63	+2.84%	64,860,300	1,420,074,496	40.54
2026-08-26	19.51	21.10	21.10	18.96	+10.01%	55,303,000	1,142,225,792	34.56

需要全历史数据与程序化访问？查看开开实业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600272 获取全部历史日线。