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 52.20 52.76 52.20 52.58 80.4K
09:35 52.60 53.17 52.60 53.15 95.8K
09:40 53.16 53.90 53.11 53.90 160.6K
09:45 53.74 54.33 53.54 53.80 218.2K
09:50 53.78 54.00 53.10 53.59 92.5K
09:55 53.59 53.83 53.37 53.71 68.4K
10:00 53.71 53.88 53.50 53.59 80.8K
10:05 53.58 53.69 53.20 53.21 57.2K
10:10 53.22 53.79 53.22 53.63 29.6K
10:15 53.60 53.75 53.49 53.58 23.1K
10:20 53.74 53.74 53.40 53.43 24.8K
10:25 53.43 53.56 53.30 53.40 31.1K
10:30 53.30 53.44 53.30 53.44 29.8K
10:35 53.46 53.47 53.36 53.38 20.3K
10:40 53.35 53.35 53.11 53.13 62.6K
10:45 53.13 53.30 53.13 53.30 5.5K
10:50 53.30 53.30 53.26 53.30 5.7K
10:55 53.41 53.80 53.31 53.78 31.1K
11:00 53.52 53.73 53.31 53.35 24.1K
11:05 53.31 53.35 53.31 53.33 9.3K
11:10 53.33 53.38 53.33 53.38 6.5K
11:15 53.38 53.51 53.38 53.41 4.4K
11:20 53.43 53.54 53.41 53.49 8.0K
11:25 53.47 53.49 53.30 53.30 27.5K
13:00 53.30 53.49 53.26 53.47 27.5K
13:05 53.44 53.44 53.01 53.01 44.9K
13:10 53.00 53.12 52.86 53.05 48.3K
13:15 53.06 53.48 53.05 53.48 14.1K
13:20 53.21 53.41 53.21 53.24 5.6K
13:25 53.21 53.47 53.21 53.38 13.5K
13:30 53.38 53.48 53.32 53.47 13.8K
13:35 53.47 54.09 53.44 54.03 99.8K
13:40 54.09 54.30 54.02 54.20 92.9K
13:45 54.03 54.25 53.91 54.25 29.7K
13:50 54.26 54.45 54.03 54.45 60.9K
13:55 54.49 54.60 54.34 54.34 85.0K
14:00 54.26 54.33 53.97 54.00 35.6K
14:05 54.00 54.33 54.00 54.19 14.0K
14:10 54.19 54.27 54.10 54.11 28.9K
14:15 54.09 54.24 54.06 54.08 20.4K
14:20 54.08 54.26 54.06 54.26 35.5K
14:25 54.26 54.38 54.25 54.25 29.1K
14:30 54.25 54.25 53.90 53.97 24.3K
14:35 53.98 54.22 53.98 54.04 19.5K
14:40 54.04 54.12 53.88 53.88 46.7K
14:45 53.99 54.08 53.99 54.00 18.7K
14:50 54.00 54.00 53.71 53.80 37.4K
14:55 53.80 53.86 53.80 53.85 18.7K
15:40 53.85 53.85 53.85 53.85 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