开开实业 600272
上海开开实业股份有限公司
上市日期2001-02-28
股票年龄25年6个月8天
市场上海
16.5元
成交量 1454.25万
5日均价 18.86元
2026-08-21
📈 K线 + 均线
周期
时间
指标
加载中...
重要免责声明
本页面所展示的股票数据、基本面信息及历史统计等，均基于公开数据整理，仅供用户学习研究参考，不构成任何投资建议或推荐。
股市有风险，投资需谨慎。用户应独立判断，自行承担投资决策风险。数据可能存在延迟或错误，请以官方发布为准。
📊 核心指标
每股收益 (EPS)
0.07元
反映公司为股东赚钱的能力。
每股净资产 (BPS)
3.03元
每股股票对应的账面资产价值，是股价的"安全垫"。
每股现金流 (CFPS)
-0.01元
衡量盈利质量，CFPS高说明利润有真金白银支撑。
净利润增长率
126.21%
衡量公司成长速度。
净利润
0.18亿
公司最终赚到的钱，是盈利规模的体现。
营业收入
2.69亿
公司业务规模的体现。
每股公积金
0.57元
主要来源股票溢价，是转增股本的能力体现。
每股未分配利润
1.2元
公司累积未分配利润，是现金分红的基础。
总市值
43.4亿
流通市值
26.4亿
市盈率(PE)
235.71
市净率(PB)
5.45
📊
医药生物 行业参考
（申万二级行业 医药商业，共 32 只）
PE 常见区间：20 ~ 55 倍（中位 35 倍）
PB 常见区间：1.5 ~ 5 倍（中位 3 倍）
区间依据行业估值统计划分，仅供参考，不构成投资建议。
🏢 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 / -- / 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
营业收入
2.69亿
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
上海市静安区昌平路678号1楼
📈 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
6398.3万 (2026-08-17)
历史地量
2.11万 (2003-07-03)
涨停/跌停次数
152 / 90
📋 全部历史涨跌停明细（共 242 条）
| 日期 | 收盘价 | 涨跌幅 | 类型 |
|---|---|---|---|
| 2026-08-21 | 16.5 | -9.98% | 跌停 |
| 2026-08-18 | 20.93 | 9.98% | 涨停 |
| 2026-08-14 | 17.6 | 10% | 涨停 |
| 2026-08-12 | 17.27 | 10% | 涨停 |
| 2026-08-11 | 15.7 | 10.02% | 涨停 |
| 2026-08-10 | 14.27 | 10.02% | 涨停 |
| 2026-08-07 | 12.97 | 10.01% | 涨停 |
| 2026-08-06 | 11.79 | 9.98% | 涨停 |
| 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 |