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 57.77 58.48 57.50 58.37 112.8K
09:35 58.35 58.35 57.51 57.55 51.6K
09:40 57.51 58.09 57.51 57.67 76.1K
09:45 57.69 58.50 57.57 58.48 89.1K
09:50 58.48 58.48 57.88 57.88 81.8K
09:55 57.88 57.90 57.57 57.58 50.5K
10:00 57.57 58.18 57.57 58.09 30.9K
10:05 58.13 58.18 57.89 57.97 61.1K
10:10 57.97 58.19 57.82 57.85 27.1K
10:15 57.72 57.72 57.36 57.45 109.1K
10:20 57.40 57.40 57.14 57.14 72.7K
10:25 57.11 57.14 56.70 57.10 82.6K
10:30 56.87 57.34 56.86 57.28 14.3K
10:35 57.27 57.27 56.88 57.03 31.6K
10:40 57.05 57.49 57.05 57.20 11.3K
10:45 57.32 57.43 57.32 57.43 3.1K
10:50 57.43 57.80 57.35 57.47 42.0K
10:55 57.45 57.69 57.45 57.65 13.9K
11:00 57.65 57.78 57.36 57.70 38.8K
11:05 57.58 57.77 57.42 57.50 10.0K
11:10 57.49 57.66 57.38 57.40 11.0K
11:15 57.66 57.66 57.01 57.03 17.7K
11:20 57.39 57.45 57.01 57.44 7.3K
11:25 57.45 57.99 57.21 57.97 67.5K
11:30 57.97 57.97 57.97 57.97 0.2K
13:00 57.97 57.97 57.40 57.47 44.1K
13:05 57.47 57.47 57.18 57.20 18.4K
13:10 57.20 57.26 57.20 57.23 17.4K
13:15 57.23 57.28 56.90 56.90 55.2K
13:20 56.90 57.00 56.66 56.82 53.7K
13:25 56.87 57.04 56.83 56.95 15.1K
13:30 56.95 56.95 56.50 56.50 37.8K
13:35 56.50 56.61 56.30 56.36 44.6K
13:40 56.36 56.55 56.18 56.18 57.7K
13:45 56.35 56.56 56.19 56.22 59.7K
13:50 56.23 56.30 55.77 55.78 97.8K
13:55 55.77 55.77 55.49 55.57 99.8K
14:00 55.57 55.80 55.56 55.64 27.7K
14:05 55.79 55.80 55.66 55.66 20.0K
14:10 55.66 55.66 55.39 55.50 55.2K
14:15 55.50 55.61 55.50 55.61 12.3K
14:20 55.60 55.79 55.60 55.77 20.8K
14:25 55.78 56.30 55.62 55.62 53.8K
14:30 55.62 55.99 55.38 55.71 54.8K
14:35 55.70 56.00 55.70 55.85 26.0K
14:40 55.98 56.30 55.71 56.01 71.4K
14:45 56.10 56.29 56.00 56.00 45.8K
14:50 56.00 56.00 55.40 55.41 65.3K
14:55 55.41 55.41 55.00 55.00 70.0K
15:40 55.52 55.52 55.52 55.52 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