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 54.13 54.15 52.76 52.77 81.2K
09:35 52.77 53.00 52.02 52.59 132.4K
09:40 52.40 52.86 52.40 52.49 42.3K
09:45 52.43 52.49 51.24 51.26 98.0K
09:50 51.27 51.71 51.14 51.17 119.5K
09:55 51.15 51.68 50.77 51.57 118.8K
10:00 51.56 51.68 51.31 51.50 25.3K
10:05 51.40 51.66 51.00 51.58 46.4K
10:10 51.57 51.58 51.07 51.20 6.9K
10:15 51.20 51.40 51.10 51.10 14.3K
10:20 51.10 51.45 51.10 51.45 15.8K
10:25 51.60 51.66 51.51 51.65 15.5K
10:30 51.65 51.70 51.45 51.50 22.4K
10:35 51.59 52.48 51.47 51.81 49.9K
10:40 51.81 52.40 51.81 52.01 21.0K
10:45 52.00 52.04 51.90 51.96 7.4K
10:50 51.96 51.96 51.83 51.86 13.6K
10:55 51.82 52.20 51.82 52.09 17.2K
11:00 52.00 52.88 52.00 52.36 30.0K
11:05 52.30 52.48 52.01 52.24 10.7K
11:10 52.23 52.39 51.98 52.00 7.8K
11:15 52.17 52.49 52.17 52.39 14.2K
11:20 52.19 52.37 52.17 52.29 5.3K
11:25 52.27 52.27 52.02 52.02 9.1K
13:00 52.00 52.18 51.93 52.10 38.2K
13:05 52.13 52.13 51.96 52.04 5.2K
13:10 52.00 52.05 51.80 51.98 10.6K
13:15 51.96 51.98 51.70 51.97 31.2K
13:20 51.92 51.97 51.70 51.92 2.9K
13:25 51.88 51.89 51.70 51.89 6.2K
13:30 51.89 51.99 51.70 51.98 19.9K
13:35 51.98 51.98 51.49 51.49 24.5K
13:40 51.47 51.49 51.30 51.30 21.7K
13:45 51.44 51.44 51.20 51.20 14.3K
13:50 51.20 51.22 50.89 50.89 30.1K
13:55 50.94 50.99 50.90 50.99 10.9K
14:00 50.97 51.00 50.77 50.77 23.6K
14:05 50.77 50.79 50.50 50.50 49.4K
14:10 50.45 50.60 50.38 50.38 25.6K
14:15 50.40 50.41 50.35 50.41 16.7K
14:20 50.44 50.70 50.44 50.67 45.2K
14:25 50.67 50.70 50.40 50.40 18.3K
14:30 50.39 50.54 50.07 50.07 26.0K
14:35 50.07 50.27 50.04 50.27 19.4K
14:40 50.20 50.20 50.00 50.00 60.1K
14:45 50.01 50.11 50.00 50.00 58.1K
14:50 50.01 50.01 49.79 49.97 111.8K
14:55 49.99 50.03 49.83 50.00 22.6K
15:40 50.07 50.07 50.07 50.07 8.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据