开开实业 600272
上海开开实业股份有限公司
上市日期1997-01-08
股票年龄29年4个月3天
市场上海
12.7元
成交量 347.8万
5日均价 12.49元
2026-05-07
📈 日K线 + 技术指标 (BOLL/MACD/KDJ)
📊 核心指标
总市值
33.4亿
流通市值
20.32亿
市盈率(PE)
181.43
市盈率极高，股价相对盈利非常昂贵
市净率(PB)
4.19
市净率适中，市场给予一定溢价
上市以来涨幅
-19.52%
每股收益(元)
0.07
每股收益很低，盈利能力弱
每股净资产(元)
3.03
每股净资产一般，资产基础尚可
每股现金流(元)
-0.01
每股现金流为负，经营现金短缺
🏢 公司基本面
申万行业
板块
主板
英文名称
Shanghai Kai Kai Industrial Company Limited
地区/省份/城市
-- / -- / 上海市
所属行业
--
总股本
2.63亿
流通股本
1.60亿
注册地址
上海市静安区昌平路678号1楼
主营业务
医药流通及服务和服装批发、零售。
产品名称
衬衫、羊毛（绒）衫、系列服装、中西成药、中药饮片、医用耗材试剂
净利润
0.18亿元
营业收入
2.69亿元
经营范围
生产衬衫、羊毛衫、针棉织品、服装、鞋帽、纺织面料、床上用品、卧具用品、家纺产品、座椅套、特种劳动保护用品；内销日用百货、五金交电、一般工艺品、皮革制品、玻璃制品、雨具；销售自产产品并提供产品咨询及售后服务；自有房屋出租。（依法须经批准的项目，经相关部门批准后方可开展经营活动）。
📍 公司位置 & 概念标签
上海市静安区昌平路678号1楼
🏷️ 所属概念 (6)
2022年年报显示：药品零售端深入推动数字化平台建设和持续推进 ERP 二期升级项目，充分融入“产业数字化及数字产业化”的理念，提升业态转型，积极拓展线上销售体量，新增天猫、美团等多个私域、公域平台渠道，通过品类管理、品种优化，进一步丰富线上销售品种及服务能力，实现线上零售业务的有质有量地稳步增长。
2025年半年报，全资子公司上海雷允上药业西区有限公司主要从事批发零售业务以及健康服务业务为主，涵盖中西药品、医疗器械、 试剂耗材以及诊疗服务等， 注册资本人民币 13,678 万元， 旗下拥有上海雷允上西区药品零售有限公司、 上海源源化学试剂有限公司、 上海雷允上西区金雷中医门诊部有限公司、 上海雷允上西区门诊部有限公司、 上海市北高新门诊部有限公司及上海雷西精益供应链管理有限公司等企业。
2014年中报披露，公司持有上海银行62.96万股，最初投资成本92.02万元，期末账面价值92.02万元，报告期损益13.85万元。此外，公司持有爱建股份0.007%的股份，期初投资成本14.02万元，期末账面值68.19万元。
公司属于国有企业。公司的最终控制人为上海市静安区国有资产监督管理委员会。
2019年年报披露：医药业主要是中、西成药的批发、零售及以中华老字号“雷允上”为品牌的中医药药学服务和自主品牌“上雷”牌高档滋补品的销售，全年主营业务收入70,673.52万元。
(公司网站)全资子公司上海雷允上药业西区有限公司，主要经营药品、参茸滋补品的销售业务，是一家融汇中华医药传统信誉和现代药品经营理念的药品经营企业。拥有中华老字号“雷允上”、“九和堂”商号和上海药品零售规模最大的雷允上药城以及中西药房，还拥有一家上海第一家按GMP标准建造的中药制药厂。全力打造雷允上药城高端、经典的品牌形象，雷允上药城部分层面改造成以中医药经营为主的大规模、综合性药店，传承弘扬中医药文化，提升药城现代服务业水准和品位，以一流的名医+名药+名牌的医药诊疗特色，成为传统文化特色的医药业服务标杆。
📌 题材要点 (0)
暂无题材要点数据
📈 历史之最
历史最高价
30 (2007-04-17)
历史最低价
1.78 (2005-07-21)
最大单日振幅
253.33% (2007-04-17)
历史天量
6325.04万 (2024-12-17)
历史地量
2.11万 (2003-07-03)
涨停/跌停次数
145 / 89
📋 全部历史涨跌停明细（共 234 条）
| 日期 | 收盘价 | 涨跌幅 | 类型 |
|---|---|---|---|
| 2025-12-02 | 16.73 | 9.99% | 涨停 |
| 2025-11-14 | 15.47 | 10.03% | 涨停 |
| 2025-04-07 | 12.63 | -9.98% | 跌停 |
| 2025-01-03 | 14.9 | -10.02% | 跌停 |
| 2024-12-24 | 14.99 | -10.02% | 跌停 |
| 2024-12-23 | 16.66 | -9.99% | 跌停 |
| 2024-12-19 | 18.14 | -9.98% | 跌停 |
| 2024-12-16 | 17.74 | 9.98% | 涨停 |
| 2024-12-13 | 16.13 | 10.03% | 涨停 |
| 2024-12-12 | 14.66 | 9.98% | 涨停 |
| 2024-12-11 | 13.33 | 9.98% | 涨停 |
| 2024-10-09 | 11.47 | -9.97% | 跌停 |
| 2024-09-13 | 10.48 | 9.97% | 涨停 |
| 2024-09-04 | 10.13 | 9.99% | 涨停 |
| 2024-08-06 | 10.79 | 9.99% | 涨停 |
| 2024-07-24 | 10.96 | 10.04% | 涨停 |
| 2024-07-23 | 9.96 | 10.06% | 涨停 |
| 2024-07-17 | 9.39 | 9.95% | 涨停 |
| 2024-04-16 | 8.92 | -9.99% | 跌停 |
| 2024-02-28 | 9.45 | -10% | 跌停 |
| 2024-02-06 | 8.8 | -9.84% | 跌停 |
| 2024-02-05 | 9.76 | -9.96% | 跌停 |
| 2024-02-02 | 10.84 | 10.05% | 涨停 |
| 2024-01-31 | 10.49 | -10.03% | 跌停 |
| 2024-01-30 | 11.66 | -9.96% | 跌停 |
| 2024-01-29 | 12.95 | -10.01% | 跌停 |
| 2024-01-26 | 14.39 | 10.02% | 涨停 |
| 2024-01-25 | 13.08 | 10.01% | 涨停 |
| 2024-01-24 | 11.89 | 9.99% | 涨停 |
| 2024-01-23 | 10.81 | 9.97% | 涨停 |
| 2024-01-03 | 12.85 | 10.02% | 涨停 |
| 2023-09-01 | 14.8 | -9.87% | 跌停 |
| 2023-08-31 | 16.42 | 9.98% | 涨停 |
| 2023-08-22 | 14.88 | -9.98% | 跌停 |
| 2023-08-17 | 17.27 | 10% | 涨停 |
| 2023-08-16 | 15.7 | 10.02% | 涨停 |
| 2023-08-15 | 14.27 | 10.02% | 涨停 |
| 2023-08-14 | 12.97 | 10.01% | 涨停 |
| 2023-08-11 | 11.79 | 9.98% | 涨停 |
| 2023-08-09 | 10.32 | 10.02% | 涨停 |
| 2022-10-14 | 9.83 | 9.96% | 涨停 |
| 2022-09-09 | 10.9 | 9.99% | 涨停 |
| 2022-07-14 | 10.98 | 10.02% | 涨停 |
| 2022-07-11 | 10.67 | 10% | 涨停 |
| 2022-06-28 | 10.84 | 10.05% | 涨停 |
| 2022-06-27 | 9.85 | 10.06% | 涨停 |
| 2022-05-11 | 9.79 | 10% | 涨停 |
| 2022-03-15 | 11.5 | -9.95% | 跌停 |
| 2022-03-14 | 12.77 | 9.99% | 涨停 |
| 2022-03-09 | 11.3 | -9.96% | 跌停 |
| 2022-03-08 | 12.55 | -9.97% | 跌停 |
| 2022-03-04 | 13.31 | 10% | 涨停 |
| 2022-03-03 | 12.1 | 10% | 涨停 |
| 2022-03-02 | 11 | 10% | 涨停 |
| 2022-01-25 | 10.67 | -10.03% | 跌停 |
| 2022-01-24 | 11.86 | -10.02% | 跌停 |
| 2022-01-21 | 13.18 | -9.97% | 跌停 |
| 2022-01-20 | 14.64 | 9.99% | 涨停 |
| 2022-01-19 | 13.31 | -10.01% | 跌停 |
| 2022-01-18 | 14.79 | -9.98% | 跌停 |
| 2022-01-14 | 16.5 | 10% | 涨停 |
| 2022-01-12 | 15.98 | 9.98% | 涨停 |
| 2022-01-11 | 14.53 | 9.99% | 涨停 |
| 2022-01-10 | 13.21 | 9.99% | 涨停 |
| 2022-01-07 | 12.01 | 9.98% | 涨停 |
| 2022-01-06 | 10.92 | 9.97% | 涨停 |
| 2022-01-05 | 9.93 | 9.97% | 涨停 |
| 2022-01-04 | 9.03 | 9.99% | 涨停 |
| 2021-12-31 | 8.21 | 10.05% | 涨停 |
| 2021-07-01 | 8.49 | 9.97% | 涨停 |
| 2021-01-29 | 6.73 | -10.03% | 跌停 |
| 2020-04-20 | 9.16 | 9.96% | 涨停 |
| 2020-04-17 | 8.33 | 10.04% | 涨停 |
| 2020-04-08 | 7.71 | 9.99% | 涨停 |
| 2020-03-16 | 7.77 | 10.06% | 涨停 |
| 2020-02-03 | 6.62 | -10.05% | 跌停 |
| 2019-03-05 | 9.23 | 10.01% | 涨停 |
| 2018-03-22 | 11.81 | 9.96% | 涨停 |
| 2018-03-21 | 10.74 | 10.04% | 涨停 |
| 2017-03-16 | 20 | 10.01% | 涨停 |
| 2016-08-29 | 23.01 | 9.99% | 涨停 |
| 2016-07-11 | 19.57 | 10.01% | 涨停 |
| 2016-06-13 | 16.09 | -9.86% | 跌停 |
| 2016-03-07 | 14.96 | 10% | 涨停 |
| 2016-02-29 | 13.41 | -10% | 跌停 |
| 2016-02-25 | 15.55 | -10.01% | 跌停 |
| 2016-02-04 | 16.69 | 10.02% | 涨停 |
| 2016-01-29 | 15.25 | 10.03% | 涨停 |
| 2016-01-28 | 13.86 | 10% | 涨停 |
| 2016-01-11 | 13.08 | -9.98% | 跌停 |
| 2016-01-07 | 14.93 | -10.01% | 跌停 |
| 2016-01-04 | 17.09 | -9.82% | 跌停 |
| 2015-11-27 | 18.13 | -9.98% | 跌停 |
| 2015-11-05 | 20.16 | 9.98% | 涨停 |
| 2015-10-21 | 16.48 | -9.99% | 跌停 |
| 2015-10-16 | 17.23 | 10.03% | 涨停 |
| 2015-09-25 | 14.19 | -9.96% | 跌停 |
| 2015-09-23 | 16.3 | 9.99% | 涨停 |
| 2015-09-16 | 14.34 | 9.97% | 涨停 |
| 2015-09-11 | 13.79 | 9.97% | 涨停 |
| 2015-09-08 | 12.13 | 9.97% | 涨停 |
| 2015-09-01 | 11.89 | -9.99% | 跌停 |
| 2015-08-28 | 13.38 | 10.03% | 涨停 |
| 2015-08-26 | 11.64 | -9.91% | 跌停 |
| 2015-08-25 | 12.92 | -10.03% | 跌停 |
| 2015-08-24 | 14.36 | -10.03% | 跌停 |
| 2015-08-21 | 15.96 | -9.98% | 跌停 |
| 2015-08-20 | 17.73 | -10% | 跌停 |
| 2015-08-18 | 18.29 | -9.99% | 跌停 |
| 2015-08-17 | 20.32 | 10.02% | 涨停 |
| 2015-08-14 | 18.47 | 10.01% | 涨停 |
| 2015-08-13 | 16.79 | 10.03% | 涨停 |
| 2015-08-03 | 11.3 | -10.03% | 跌停 |
| 2015-07-27 | 12.92 | -10.03% | 跌停 |
| 2015-07-17 | 13.24 | 9.97% | 涨停 |
| 2015-07-15 | 11.99 | -9.98% | 跌停 |
| 2015-07-13 | 12.83 | 10.03% | 涨停 |
| 2015-07-10 | 11.66 | 10% | 涨停 |
| 2015-07-09 | 10.6 | 9.96% | 涨停 |
| 2015-07-08 | 9.64 | -9.99% | 跌停 |
| 2015-07-07 | 10.71 | -10% | 跌停 |
| 2015-07-03 | 13.17 | -9.98% | 跌停 |
| 2015-07-02 | 14.63 | -9.97% | 跌停 |
| 2015-07-01 | 16.25 | -9.97% | 跌停 |
| 2015-06-26 | 18.72 | -10% | 跌停 |
| 2015-06-19 | 21.58 | -10.01% | 跌停 |
| 2015-06-03 | 24.87 | 10% | 涨停 |
| 2015-06-01 | 21.18 | 10.03% | 涨停 |
| 2015-05-28 | 19.56 | -9.99% | 跌停 |
| 2015-04-01 | 18.66 | 10.02% | 涨停 |
| 2014-06-03 | 13.07 | 10.02% | 涨停 |
| 2014-05-21 | 12.31 | 10.01% | 涨停 |
| 2014-03-31 | 10.89 | -10% | 跌停 |
| 2013-11-22 | 10.53 | 10.03% | 涨停 |
| 2013-10-11 | 11.57 | 9.98% | 涨停 |
| 2013-05-22 | 10.88 | 10.01% | 涨停 |
| 2013-05-02 | 9.77 | -10.04% | 跌停 |
| 2012-12-26 | 10 | 10.01% | 涨停 |
| 2012-10-16 | 10.64 | 10.03% | 涨停 |
| 2012-08-06 | 14.43 | 9.98% | 涨停 |
| 2012-08-03 | 13.12 | 9.97% | 涨停 |
| 2012-07-20 | 12.73 | 10.03% | 涨停 |
| 2012-07-19 | 11.57 | 9.98% | 涨停 |
| 2012-07-18 | 10.52 | 10.04% | 涨停 |
| 2012-07-16 | 9.15 | 9.98% | 涨停 |
| 2012-01-16 | 7.28 | -9.9% | 跌停 |
| 2012-01-13 | 8.08 | -10.02% | 跌停 |
| 2011-08-08 | 10.41 | -10.03% | 跌停 |
| 2011-06-16 | 11.28 | -9.98% | 跌停 |
| 2011-06-08 | 12.56 | 9.98% | 涨停 |
| 2011-04-08 | 10.93 | 9.96% | 涨停 |
| 2010-11-25 | 10.51 | 10.05% | 涨停 |
| 2010-07-14 | 8.18 | 9.95% | 涨停 |
| 2010-05-17 | 8.02 | -9.99% | 跌停 |
| 2010-01-08 | 10.43 | 10.02% | 涨停 |
| 2009-08-31 | 7.74 | -10% | 跌停 |
| 2009-08-28 | 8.6 | 9.97% | 涨停 |
| 2009-07-17 | 9.79 | 10% | 涨停 |
| 2009-03-26 | 8.2 | 10.07% | 涨停 |
| 2009-01-19 | 6.8 | 10.03% | 涨停 |
| 2008-11-18 | 5.5 | -9.98% | 跌停 |
| 2008-10-29 | 5.31 | -10% | 跌停 |
| 2008-10-27 | 5.8 | -9.94% | 跌停 |
| 2008-10-10 | 6.53 | -10.06% | 跌停 |
| 2008-09-24 | 6.82 | 10% | 涨停 |
| 2008-09-19 | 6.64 | 9.93% | 涨停 |
| 2008-09-16 | 6.42 | -9.96% | 跌停 |
| 2008-09-01 | 8.15 | 9.99% | 涨停 |
| 2008-08-29 | 7.41 | 9.94% | 涨停 |
| 2008-08-27 | 7.02 | 10.03% | 涨停 |
| 2008-08-26 | 6.38 | 10% | 涨停 |
| 2008-08-19 | 5.5 | 10% | 涨停 |
| 2008-08-18 | 5 | -10.07% | 跌停 |
| 2008-06-27 | 6.49 | -9.99% | 跌停 |
| 2008-06-26 | 7.21 | 10.08% | 涨停 |
| 2008-06-10 | 7.93 | -9.99% | 跌停 |
| 2008-06-05 | 8.91 | 10% | 涨停 |
| 2008-04-24 | 8.27 | 9.83% | 涨停 |
| 2008-04-15 | 9.14 | 9.99% | 涨停 |
| 2008-03-19 | 10.6 | 9.96% | 涨停 |
| 2008-03-18 | 9.64 | -9.99% | 跌停 |
| 2008-03-17 | 10.71 | -10% | 跌停 |
| 2008-02-20 | 13.39 | 10.02% | 涨停 |
| 2008-01-28 | 10.86 | -10.02% | 跌停 |
| 2008-01-22 | 11.56 | -9.97% | 跌停 |
| 2007-10-23 | 12.87 | 10% | 涨停 |
| 2007-09-20 | 15.06 | 10.01% | 涨停 |
| 2007-09-11 | 13.99 | -9.92% | 跌停 |
| 2007-08-29 | 16.76 | 9.97% | 涨停 |
| 2007-08-10 | 16.98 | -9.82% | 跌停 |
| 2007-08-09 | 18.83 | -9.99% | 跌停 |
| 2007-08-08 | 20.92 | -9.98% | 跌停 |
| 2007-08-02 | 22.21 | 10% | 涨停 |
| 2007-08-01 | 20.19 | 10.03% | 涨停 |
| 2007-07-30 | 17.59 | 10.01% | 涨停 |
| 2007-07-16 | 14.09 | -10.03% | 跌停 |
| 2007-07-10 | 16.7 | 10.01% | 涨停 |
| 2007-07-02 | 14.76 | 9.99% | 涨停 |
| 2007-06-28 | 14.54 | -10.02% | 跌停 |
| 2007-06-25 | 15.01 | -10.01% | 跌停 |
| 2007-06-22 | 16.68 | -9.98% | 跌停 |
| 2007-06-20 | 18.32 | 10.03% | 涨停 |
| 2007-06-13 | 14.55 | 9.98% | 涨停 |
| 2007-06-04 | 12.73 | -9.97% | 跌停 |
| 2007-06-01 | 14.14 | -9.99% | 跌停 |
| 2007-05-31 | 15.71 | -9.97% | 跌停 |
| 2007-05-30 | 17.45 | -10.01% | 跌停 |
| 2007-05-23 | 17.62 | 9.99% | 涨停 |
| 2007-05-08 | 14.65 | 9.98% | 涨停 |
| 2007-04-19 | 16.45 | -10.01% | 跌停 |
| 2007-04-18 | 18.28 | -10% | 跌停 |
| 2007-04-17 | 20.31 | 238.5% | 涨停 |
| 2006-07-11 | 4.65 | 9.93% | 涨停 |
| 2006-06-07 | 4.71 | -9.94% | 跌停 |
| 2006-06-06 | 5.23 | 10.11% | 涨停 |
| 2006-06-01 | 4.74 | 9.98% | 涨停 |
| 2006-05-30 | 4.33 | 9.9% | 涨停 |
| 2006-05-16 | 3.61 | -9.98% | 跌停 |
| 2006-05-11 | 3.71 | 10.09% | 涨停 |
| 2006-05-10 | 3.37 | 10.13% | 涨停 |
| 2006-01-18 | 3.23 | 9.86% | 涨停 |
| 2005-10-26 | 2.88 | -10% | 跌停 |
| 2005-09-29 | 3.53 | 9.97% | 涨停 |
| 2005-09-05 | 3.6 | 10.09% | 涨停 |
| 2005-08-25 | 3.42 | 9.97% | 涨停 |
| 2005-08-24 | 3.11 | 9.89% | 涨停 |
| 2005-08-17 | 3.36 | 10.16% | 涨停 |
| 2005-08-11 | 2.56 | 9.87% | 涨停 |
| 2005-04-11 | 3.21 | 9.93% | 涨停 |
| 2005-02-23 | 3.81 | 10.12% | 涨停 |
| 2005-02-02 | 3.33 | 9.9% | 涨停 |
| 2003-09-24 | 7.9 | 10.03% | 涨停 |
| 2002-06-24 | 12.63 | 10.02% | 涨停 |
| 2001-10-23 | 12.62 | 10.03% | 涨停 |