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 55.73 56.87 55.10 55.52 73.5K
09:35 55.66 56.10 55.62 56.09 61.7K
09:40 56.10 56.10 54.77 54.85 87.3K
09:45 54.98 54.98 54.50 54.61 72.3K
09:50 54.60 54.85 54.25 54.33 106.0K
09:55 54.32 55.43 54.32 55.06 67.0K
10:00 55.06 55.50 55.00 55.28 88.3K
10:05 55.27 55.27 54.53 54.53 21.0K
10:10 54.54 54.69 54.45 54.45 26.4K
10:15 54.51 54.84 54.51 54.84 26.5K
10:20 54.76 55.05 54.50 54.51 37.6K
10:25 54.51 54.70 54.51 54.55 15.6K
10:30 54.57 54.57 54.41 54.41 73.1K
10:35 54.44 54.70 54.41 54.50 26.8K
10:40 54.45 54.51 54.00 54.00 119.9K
10:45 54.00 54.12 53.80 53.94 44.1K
10:50 53.95 54.11 53.81 54.10 28.7K
10:55 54.20 54.23 54.04 54.23 20.0K
11:00 54.40 54.50 54.28 54.37 16.9K
11:05 54.48 54.70 54.35 54.56 41.1K
11:10 54.60 54.86 54.46 54.58 17.6K
11:15 54.62 54.78 54.50 54.63 16.4K
11:20 54.63 54.63 54.40 54.46 15.2K
11:25 54.46 54.46 54.23 54.27 8.5K
13:00 55.39 55.96 55.07 55.39 121.6K
13:05 55.08 55.39 54.29 54.29 121.9K
13:10 54.31 55.34 54.31 55.32 16.2K
13:15 55.28 55.28 54.90 55.10 39.8K
13:20 55.10 55.17 55.07 55.07 11.8K
13:25 55.06 55.66 54.92 54.93 41.5K
13:30 54.93 54.98 54.86 54.88 32.2K
13:35 54.79 54.86 54.69 54.71 11.8K
13:40 54.68 55.40 54.64 55.40 28.9K
13:45 55.03 55.69 55.03 55.42 73.4K
13:50 55.69 55.72 55.03 55.35 47.5K
13:55 55.19 55.33 55.10 55.12 21.1K
14:00 55.10 55.16 54.73 54.78 32.9K
14:05 54.78 54.80 54.73 54.73 12.0K
14:10 54.80 54.80 54.58 54.58 23.9K
14:15 54.60 54.61 54.40 54.44 19.2K
14:20 54.44 54.72 54.44 54.66 13.4K
14:25 54.66 54.85 54.56 54.73 23.8K
14:30 54.76 55.01 54.76 55.00 16.0K
14:35 54.79 55.00 54.79 54.91 11.2K
14:40 54.85 54.98 54.85 54.98 14.1K
14:45 54.97 55.46 54.97 55.26 18.3K
14:50 55.26 55.29 54.87 54.89 47.1K
14:55 54.96 55.04 54.87 54.94 18.1K
15:40 54.94 54.94 54.94 54.94 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