开勒股份

301070
🏛️ 中国 →
58.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.11 50.78 49.00 50.75 337.3K
09:35 50.71 51.20 50.60 50.62 244.9K
09:40 50.70 51.09 50.60 50.91 82.5K
09:45 50.91 51.51 50.88 51.51 276.0K
09:50 51.58 51.73 51.09 51.50 204.8K
09:55 51.58 51.58 51.15 51.17 71.6K
10:00 51.17 51.17 50.91 50.91 134.1K
10:05 50.91 50.91 50.61 50.61 48.9K
10:10 50.60 50.74 50.42 50.74 48.1K
10:15 50.76 51.05 50.65 51.00 99.1K
10:20 50.84 50.84 50.43 50.62 47.1K
10:25 50.62 50.75 50.55 50.60 11.7K
10:30 50.75 50.89 50.75 50.86 5.0K
10:35 50.85 50.85 50.61 50.75 7.4K
10:40 50.75 50.75 50.48 50.49 35.1K
10:45 50.49 50.52 50.15 50.15 80.4K
10:50 50.12 50.37 50.10 50.20 41.5K
10:55 50.30 50.33 50.16 50.33 5.3K
11:00 50.33 50.36 50.22 50.30 12.3K
11:05 50.30 50.57 50.26 50.57 9.8K
11:10 50.57 50.57 50.53 50.57 12.1K
11:15 50.54 50.75 50.54 50.75 13.2K
11:20 50.75 50.82 50.61 50.61 32.4K
11:25 50.60 50.78 50.60 50.65 7.9K
13:00 50.65 50.80 50.60 50.66 48.5K
13:05 50.60 50.65 50.45 50.51 24.5K
13:10 50.51 50.61 50.42 50.50 22.3K
13:15 50.51 50.56 50.51 50.56 11.1K
13:20 50.55 50.55 50.48 50.53 8.6K
13:25 50.53 50.59 50.53 50.54 4.5K
13:30 50.53 50.59 50.53 50.58 16.2K
13:35 50.58 50.58 50.55 50.55 5.8K
13:40 50.54 50.55 50.30 50.37 47.7K
13:45 50.38 50.45 50.27 50.45 10.1K
13:50 50.38 50.45 50.33 50.40 15.6K
13:55 50.37 50.37 50.22 50.28 30.0K
14:00 50.28 50.35 50.25 50.35 19.2K
14:05 50.35 50.50 50.35 50.50 5.4K
14:10 50.48 50.53 50.48 50.51 12.6K
14:15 50.54 50.55 50.47 50.47 35.6K
14:20 50.48 50.48 50.38 50.43 8.1K
14:25 50.43 50.44 50.41 50.41 47.3K
14:30 50.41 50.41 50.32 50.32 14.0K
14:35 50.31 50.42 50.31 50.39 8.0K
14:40 50.35 50.50 50.35 50.50 9.7K
14:45 50.48 50.50 50.42 50.47 22.4K
14:50 50.47 50.63 50.43 50.63 80.8K
14:55 50.64 50.74 50.63 50.74 40.2K
15:40 50.74 50.74 50.74 50.74 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据