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 51.65 52.01 50.69 50.91 44.2K
09:35 50.92 51.45 50.74 51.00 52.6K
09:40 51.14 51.40 50.93 51.32 24.0K
09:45 51.29 51.52 51.00 51.21 13.1K
09:50 51.06 51.06 50.60 50.79 113.9K
09:55 50.63 50.80 50.62 50.65 8.8K
10:00 50.71 50.97 50.68 50.73 17.7K
10:05 50.87 50.97 50.74 50.85 3.5K
10:10 50.84 50.84 50.67 50.70 5.9K
10:15 50.70 50.78 50.70 50.78 9.1K
10:20 50.76 50.95 50.64 50.95 15.7K
10:25 50.79 50.90 50.76 50.76 13.3K
10:30 50.78 50.90 50.72 50.72 16.7K
10:35 50.78 50.88 50.78 50.88 1.2K
10:40 50.88 50.97 50.88 50.97 7.0K
10:45 50.98 51.05 50.74 50.90 7.1K
10:50 50.78 50.96 50.71 50.78 4.4K
10:55 50.78 50.86 50.78 50.82 2.5K
11:00 50.72 50.72 50.63 50.70 11.7K
11:05 50.64 50.72 50.64 50.65 1.2K
11:10 50.64 50.79 50.38 50.38 32.9K
11:15 50.38 50.38 50.08 50.14 14.6K
11:20 50.18 50.30 50.11 50.20 7.2K
11:25 50.28 50.30 50.13 50.26 2.3K
13:00 50.14 50.31 50.14 50.30 2.1K
13:05 50.21 50.21 50.17 50.18 3.2K
13:10 50.26 50.26 50.16 50.19 5.5K
13:15 50.15 50.15 50.00 50.00 30.2K
13:20 50.00 50.08 49.92 49.92 12.4K
13:25 50.01 50.09 49.93 50.09 3.6K
13:30 50.07 50.12 50.01 50.01 2.2K
13:35 50.01 50.32 50.01 50.22 4.0K
13:40 50.06 50.22 50.05 50.22 1.0K
13:45 50.24 50.32 50.13 50.13 4.0K
13:50 50.14 50.14 50.13 50.13 12.4K
13:55 50.06 50.09 50.06 50.09 0.3K
14:00 50.11 50.42 50.11 50.42 10.1K
14:05 50.40 50.41 50.32 50.41 2.7K
14:10 50.41 50.44 50.28 50.40 1.8K
14:15 50.22 50.44 50.22 50.44 3.1K
14:20 50.43 50.43 50.22 50.34 3.5K
14:25 50.22 50.23 50.12 50.23 1.4K
14:30 50.23 50.30 50.05 50.05 19.0K
14:35 50.07 50.12 50.05 50.11 5.1K
14:40 50.06 50.11 50.02 50.09 10.1K
14:45 50.04 50.04 49.82 49.98 34.4K
14:50 49.94 50.10 49.90 49.90 17.8K
14:55 49.91 49.98 49.80 49.87 10.1K
15:40 49.88 49.88 49.88 49.88 6.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据