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 52.35 52.57 51.51 51.62 123.2K
09:35 51.62 52.35 51.59 51.96 50.7K
09:40 52.06 52.15 51.80 52.15 47.6K
09:45 52.08 52.32 51.90 52.16 43.0K
09:50 51.94 52.16 51.80 51.89 47.6K
09:55 51.80 51.84 51.60 51.67 58.7K
10:00 51.68 51.84 51.50 51.50 46.3K
10:05 51.50 51.69 51.48 51.57 28.7K
10:10 51.57 51.57 51.34 51.34 22.7K
10:15 51.34 51.43 51.15 51.15 48.0K
10:20 51.15 51.54 51.11 51.38 46.9K
10:25 51.37 51.38 51.18 51.19 34.9K
10:30 51.22 51.48 51.22 51.36 7.7K
10:35 51.48 51.70 51.38 51.70 12.0K
10:40 51.70 51.80 51.65 51.68 32.0K
10:45 51.66 51.73 51.43 51.43 23.4K
10:50 51.50 51.50 51.32 51.38 13.6K
10:55 51.38 51.53 51.38 51.40 11.0K
11:00 51.49 51.51 51.40 51.40 6.3K
11:05 51.40 51.40 51.30 51.33 16.9K
11:10 51.35 51.35 51.20 51.20 6.3K
11:15 51.18 51.24 51.01 51.16 11.2K
11:20 51.17 51.35 51.16 51.35 4.4K
11:25 51.23 51.34 51.23 51.24 4.9K
13:00 51.41 51.41 51.17 51.20 12.9K
13:05 51.25 51.30 51.15 51.30 10.8K
13:10 51.25 51.25 51.02 51.03 16.3K
13:15 51.02 51.03 50.93 50.93 35.1K
13:20 50.87 50.87 50.75 50.80 41.6K
13:25 50.81 50.87 50.67 50.68 41.2K
13:30 50.68 50.91 50.68 50.86 16.5K
13:35 50.86 50.90 50.76 50.90 10.6K
13:40 50.90 50.90 50.79 50.89 4.7K
13:45 50.90 50.95 50.81 50.85 6.2K
13:50 50.91 50.92 50.79 50.86 9.8K
13:55 50.75 50.85 50.60 50.63 38.7K
14:00 50.63 50.69 50.40 50.60 41.9K
14:05 50.60 51.39 50.60 51.09 17.9K
14:10 50.97 50.97 50.82 50.82 3.2K
14:15 50.82 50.82 50.69 50.69 4.3K
14:20 50.74 50.76 50.70 50.70 3.5K
14:25 50.77 50.97 50.71 50.97 14.2K
14:30 50.97 51.35 50.97 51.33 27.1K
14:35 51.34 51.35 51.14 51.20 21.9K
14:40 51.19 51.27 51.08 51.13 31.7K
14:45 51.20 51.30 51.07 51.10 22.0K
14:50 51.10 51.20 51.10 51.17 28.4K
14:55 51.16 51.16 50.94 51.08 39.5K
15:40 51.00 51.00 51.00 51.00 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