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 46.85 48.72 46.85 48.62 76.8K
09:35 48.62 48.88 48.40 48.72 37.9K
09:40 48.60 48.74 48.54 48.62 16.9K
09:45 48.83 49.30 48.79 49.26 35.1K
09:50 49.26 49.30 48.98 48.98 31.9K
09:55 48.90 48.93 48.74 48.92 66.2K
10:00 48.94 49.27 48.91 49.20 37.1K
10:05 49.23 49.30 48.90 49.04 37.0K
10:10 49.04 49.12 48.86 48.90 14.2K
10:15 49.11 49.39 49.11 49.20 43.1K
10:20 49.20 49.80 48.98 49.68 44.1K
10:25 49.55 49.85 49.55 49.60 33.8K
10:30 49.74 50.31 49.53 50.30 92.2K
10:35 50.22 50.26 49.87 49.99 27.0K
10:40 49.89 49.99 49.74 49.75 48.2K
10:45 49.75 50.33 49.75 50.33 80.7K
10:50 50.38 50.65 50.38 50.45 71.5K
10:55 50.55 51.12 50.55 51.12 136.9K
11:00 51.21 51.98 51.21 51.43 129.4K
11:05 51.43 51.43 50.86 50.86 26.7K
11:10 50.86 51.35 50.78 51.28 53.4K
11:15 51.28 51.80 50.94 51.80 46.6K
11:20 51.89 52.49 51.79 52.00 159.5K
11:25 52.11 52.52 51.70 52.50 135.1K
13:00 52.25 52.25 51.51 52.01 46.8K
13:05 51.99 52.05 51.72 52.05 11.4K
13:10 51.96 52.51 51.96 52.39 81.4K
13:15 52.25 52.99 52.10 52.88 111.6K
13:20 52.87 53.08 52.62 52.98 97.8K
13:25 53.05 53.15 52.64 53.08 126.9K
13:30 53.08 53.70 52.84 53.37 82.9K
13:35 53.36 53.48 53.02 53.13 29.9K
13:40 53.15 53.40 53.13 53.37 22.3K
13:45 53.17 53.36 53.17 53.36 30.6K
13:50 53.40 53.98 53.40 53.45 80.5K
13:55 53.36 53.47 52.61 52.78 40.6K
14:00 53.36 53.36 52.16 52.40 67.9K
14:05 52.38 52.66 52.32 52.39 39.5K
14:10 52.40 52.70 52.40 52.66 4.5K
14:15 52.61 52.62 52.20 52.22 10.9K
14:20 52.22 52.50 51.88 52.18 49.2K
14:25 52.18 52.20 51.90 52.13 35.6K
14:30 52.13 52.27 52.08 52.27 15.3K
14:35 52.25 52.29 52.04 52.13 9.5K
14:40 52.13 52.15 51.88 51.93 22.3K
14:45 51.93 52.36 51.88 52.36 55.3K
14:50 52.36 52.42 52.27 52.29 37.4K
14:55 52.30 52.32 52.24 52.32 36.1K
15:40 52.32 52.32 52.32 52.32 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