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 54.04 55.80 54.04 55.80 316.6K
09:35 55.63 55.83 54.73 55.73 166.4K
09:40 55.73 55.73 54.70 55.30 110.3K
09:45 55.30 55.83 55.30 55.79 184.1K
09:50 55.70 56.73 55.70 56.36 222.9K
09:55 56.44 57.50 56.35 57.49 285.3K
10:00 57.49 58.43 57.00 58.03 304.4K
10:05 58.11 58.11 57.50 57.94 192.9K
10:10 58.02 58.24 57.80 57.90 168.0K
10:15 57.88 58.26 57.85 58.01 117.0K
10:20 58.01 58.38 57.88 58.38 142.4K
10:25 58.38 59.46 58.38 59.05 218.4K
10:30 59.13 59.70 58.10 58.23 318.5K
10:35 58.19 58.50 57.77 57.90 130.9K
10:40 58.01 58.97 58.01 58.83 72.3K
10:45 58.66 59.40 58.66 59.16 124.3K
10:50 58.63 59.20 58.63 59.20 49.5K
10:55 59.19 59.47 59.12 59.27 61.7K
11:00 59.28 59.47 59.08 59.47 131.4K
11:05 59.40 60.47 59.40 60.21 345.3K
11:10 60.21 60.50 60.13 60.42 83.3K
11:15 60.43 60.43 60.13 60.29 24.5K
11:20 60.30 60.30 60.00 60.13 30.1K
11:25 60.01 60.01 59.95 60.00 27.3K
13:00 59.90 60.23 59.90 60.23 85.1K
13:05 60.24 60.28 59.91 59.91 40.9K
13:10 59.90 60.15 59.81 60.06 53.8K
13:15 60.09 60.30 60.06 60.15 54.4K
13:20 60.15 60.28 60.13 60.28 28.7K
13:25 60.28 60.30 60.09 60.10 37.8K
13:30 60.10 60.15 59.84 59.84 35.2K
13:35 59.81 59.81 58.81 58.81 141.7K
13:40 58.82 59.04 58.77 58.84 159.2K
13:45 58.87 59.32 58.87 59.31 71.3K
13:50 59.32 59.50 59.31 59.40 55.4K
13:55 59.34 59.34 59.00 59.13 73.1K
14:00 59.13 59.15 58.88 59.12 86.3K
14:05 59.12 59.15 58.55 58.99 78.6K
14:10 59.00 59.00 58.78 58.78 47.9K
14:15 58.80 59.01 58.80 59.00 26.5K
14:20 59.00 59.36 58.99 59.28 52.0K
14:25 59.27 59.27 59.13 59.14 27.8K
14:30 59.14 59.23 59.14 59.21 37.8K
14:35 59.22 59.48 59.18 59.48 76.3K
14:40 59.48 59.90 59.48 59.60 55.8K
14:45 59.60 59.63 59.40 59.49 65.6K
14:50 59.48 59.48 59.30 59.30 103.9K
14:55 59.30 59.42 59.00 59.30 56.0K
15:40 59.30 59.30 59.30 59.30 52.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据