近日个股主力动向不明显，行业资金呈现为净流出。今天无明显成交活跃区间，以小单介入居多，股价处于温和上涨状态，走势强劲。
开开实业(600272)今日涨幅为3.10%，平均成交的价格为：10.42，其中成交最活跃的的价格为：10.75、10.74、10.76，成交密集的手数区间：200-300、300-500、700-1000，中单介入居多。(2022/11/14 16:30:00)
| 成交价格 | 主买累计 成交量 | 主买占比 | 主卖累计 成交量 | 主卖占比 |
|---|---|---|---|---|
| 10.75 | 4.03万 | 0.28% | 2.79万 | 0.2% |
| 10.74 | 1.8万 | 0.13% | 1.48万 | 0.1% |
| 10.76 | 2.19万 | 0.15% | 2100 | 0.01% |
| 10.77 | 5100 | 0.04% | 0 | 0% |
| 10.78 | 2500 | 0.02% | 0 | 0% |
| 成交手数分布 | 主买累计 成交量 | 主买估算 笔数 | 主卖累计 成交量 | 主卖估算 笔数 |
|---|---|---|---|---|
| 200-300 | 14.72万 | 490.67 | 6.49万 | 216.33 |
| 300-500 | 14.95万 | 299 | 4.87万 | 97.4 |
| 700-1000 | 7.34万 | 73.4 | 0 | 0 |
| 150-200 | 5.37万 | 268.5 | 1.6万 | 80 |
| 500-700 | 5.82万 | 83.14 | 0 | 0 |
新股暂无数据，请耐心等待
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2023-05-19 | 600272 | 9.42 | 9.26 | 9.35 | 9.38 | 0% | 1.13 | -- |
| 2023-05-18 | 600272 | 9.49 | 9.32 | 9.48 | 9.38 | -0.74% | 1.1 | -- |
| 2023-05-17 | 600272 | 9.46 | 9.26 | 9.32 | 9.45 | 0.75% | 1.69 | -- |
| 2023-05-16 | 600272 | 9.4 | 9.34 | 9.39 | 9.38 | -0.32% | 0.92 | -- |
| 2023-05-15 | 600272 | 9.42 | 9.22 | 9.36 | 9.41 | 0.53% | 1.53 | -- |
| 2023-05-12 | 600272 | 9.48 | 9.3 | 9.31 | 9.36 | 0.21% | 1.34 | -- |
| 2023-05-11 | 600272 | 9.39 | 9.27 | 9.35 | 9.34 | 0% | 1.19 | -- |
| 2023-05-10 | 600272 | 9.37 | 9.21 | 9.23 | 9.34 | 0.97% | 1.07 | -- |
| 2023-05-09 | 600272 | 9.36 | 9.22 | 9.34 | 9.25 | -0.96% | 1.66 | -- |
| 2023-05-08 | 600272 | 9.49 | 9.26 | 9.37 | 9.34 | -0.95% | 1.76 | -- |
| 2023-05-05 | 600272 | 9.45 | 9.28 | 9.37 | 9.43 | 0.21% | 2.02 | -- |
| 2023-05-04 | 600272 | 9.44 | 9.21 | 9.27 | 9.41 | 1.29% | 2.08 | -- |
| 2023-04-28 | 600272 | 9.32 | 9.05 | 9.1 | 9.29 | 1.42% | 2.16 | -- |
| 2023-04-27 | 600272 | 9.2 | 8.83 | 8.88 | 9.16 | 3.04% | 2.59 | 买点 |
| 2023-04-26 | 600272 | 8.92 | 8.65 | 8.7 | 8.89 | 1.83% | 1.4 | -- |
| 2023-04-25 | 600272 | 9.02 | 8.6 | 9.02 | 8.73 | -3.22% | 2.14 | -- |
| 2023-04-24 | 600272 | 9.08 | 8.8 | 8.89 | 9.02 | 1.58% | 2.25 | -- |
| 2023-04-21 | 600272 | 9.07 | 8.82 | 9.01 | 8.88 | -1.77% | 1.67 | -- |
| 2023-04-20 | 600272 | 9.15 | 8.98 | 9.14 | 9.04 | -1.31% | 1.73 | -- |
| 2023-04-19 | 600272 | 9.35 | 9.15 | 9.35 | 9.16 | -1.93% | 2.49 | -- |
| 2023-04-18 | 600272 | 9.51 | 9.32 | 9.51 | 9.34 | -1.58% | 2.19 | 卖点 |
| 2023-04-17 | 600272 | 9.55 | 9.44 | 9.54 | 9.49 | -0.52% | 1.84 | -- |
| 2023-04-14 | 600272 | 9.62 | 9.44 | 9.53 | 9.54 | 0.32% | 1.86 | -- |
| 2023-04-13 | 600272 | 9.54 | 9.38 | 9.52 | 9.51 | 0.42% | 1.84 | 买点 |
| 2023-04-12 | 600272 | 9.52 | 9.37 | 9.41 | 9.47 | 0.42% | 1.5 | -- |
| 2023-04-11 | 600272 | 9.48 | 9.35 | 9.4 | 9.43 | 0.32% | 1.46 | -- |
| 2023-04-10 | 600272 | 9.63 | 9.35 | 9.57 | 9.4 | -2.08% | 2.08 | 卖点 |
| 2023-04-07 | 600272 | 9.61 | 9.45 | 9.49 | 9.6 | 1.27% | 1.85 | 买点 |
| 2023-04-06 | 600272 | 9.52 | 9.34 | 9.39 | 9.48 | 1.07% | 2.13 | -- |
| 2023-04-04 | 600272 | 9.55 | 9.35 | 9.53 | 9.38 | -1.78% | 2.16 | -- |
| 2023-04-03 | 600272 | 9.6 | 9.48 | 9.48 | 9.55 | 0.42% | 2.18 | -- |
| 2023-03-31 | 600272 | 9.54 | 9.38 | 9.42 | 9.51 | 1.39% | 2.32 | -- |
| 2023-03-30 | 600272 | 9.54 | 9.3 | 9.5 | 9.38 | -1.37% | 2.38 | -- |
| 2023-03-29 | 600272 | 9.63 | 9.43 | 9.62 | 9.51 | -1.25% | 2.29 | -- |
| 2023-03-28 | 600272 | 9.74 | 9.57 | 9.68 | 9.63 | -0.21% | 2.47 | -- |
| 2023-03-27 | 600272 | 9.74 | 9.58 | 9.74 | 9.65 | -1.03% | 1.9 | 卖点 |
| 2023-03-24 | 600272 | 9.88 | 9.65 | 9.82 | 9.75 | -0.2% | 2.76 | -- |
| 2023-03-23 | 600272 | 9.85 | 9.68 | 9.83 | 9.77 | -0.61% | 2.31 | -- |
| 2023-03-22 | 600272 | 9.84 | 9.67 | 9.67 | 9.83 | 1.55% | 2.57 | 买点 |
| 2023-03-21 | 600272 | 9.7 | 9.52 | 9.57 | 9.68 | 1.26% | 1.69 | -- |
| 2023-03-20 | 600272 | 9.7 | 9.45 | 9.7 | 9.56 | -1.24% | 2.18 | -- |
| 2023-03-17 | 600272 | 9.82 | 9.63 | 9.78 | 9.68 | -0.82% | 2.51 | -- |
| 2023-03-16 | 600272 | 9.89 | 9.67 | 9.7 | 9.76 | -0.31% | 2.57 | -- |
| 2023-03-15 | 600272 | 9.87 | 9.58 | 9.58 | 9.79 | 2.41% | 2.94 | -- |
| 2023-03-14 | 600272 | 9.95 | 9.53 | 9.86 | 9.56 | -3.04% | 3.52 | -- |
| 2023-03-13 | 600272 | 9.92 | 9.75 | 9.82 | 9.86 | -0.5% | 2.47 | -- |
| 2023-03-10 | 600272 | 10.12 | 9.86 | 10.08 | 9.91 | -2.17% | 3.84 | -- |
| 2023-03-09 | 600272 | 10.25 | 10.06 | 10.16 | 10.13 | 0% | 2.06 | -- |
| 2023-03-08 | 600272 | 10.16 | 10 | 10.07 | 10.13 | 0.8% | 3.1 | -- |
| 2023-03-07 | 600272 | 10.41 | 10.05 | 10.27 | 10.05 | -2.24% | 4.83 | -- |
| 2023-03-06 | 600272 | 10.45 | 10.27 | 10.35 | 10.28 | -0.68% | 3.45 | 卖点 |
| 2023-03-03 | 600272 | 10.35 | 10.24 | 10.3 | 10.35 | 0.58% | 2.58 | 买点 |
| 2023-03-02 | 600272 | 10.41 | 10.24 | 10.36 | 10.29 | -0.96% | 4.15 | 卖点 |
| 2023-03-01 | 600272 | 10.49 | 10.31 | 10.46 | 10.39 | -0.48% | 4.4 | -- |
| 2023-02-28 | 600272 | 10.49 | 10.35 | 10.47 | 10.44 | -0.48% | 5.14 | -- |
| 2023-02-27 | 600272 | 10.49 | 10.19 | 10.28 | 10.49 | 2.44% | 8.29 | -- |
| 2023-02-24 | 600272 | 10.24 | 10.09 | 10.14 | 10.24 | 0.79% | 3.5 | 买点 |
| 2023-02-23 | 600272 | 10.29 | 10.1 | 10.25 | 10.16 | -0.88% | 4.47 | 卖点 |
| 2023-02-22 | 600272 | 10.3 | 10.19 | 10.29 | 10.25 | -0.97% | 4.07 | -- |