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 54.50 55.39 53.20 54.21 435.6K
09:35 54.24 54.74 53.88 54.28 192.3K
09:40 54.28 54.61 53.99 54.10 100.5K
09:45 54.11 54.53 53.97 53.97 110.7K
09:50 54.00 54.00 53.68 53.81 91.0K
09:55 53.81 53.89 53.61 53.89 102.2K
10:00 53.89 53.89 53.50 53.79 80.9K
10:05 53.76 53.77 53.32 53.53 66.8K
10:10 53.48 53.80 53.48 53.70 31.5K
10:15 53.78 53.78 53.56 53.78 33.4K
10:20 53.77 53.81 53.50 53.54 69.6K
10:25 53.55 53.57 53.30 53.32 72.8K
10:30 53.32 53.55 53.23 53.55 85.7K
10:35 53.50 54.43 53.50 53.95 98.9K
10:40 53.93 54.00 53.80 53.91 56.3K
10:45 53.92 54.00 53.70 53.97 71.2K
10:50 53.97 54.16 53.80 54.16 42.7K
10:55 54.19 54.19 53.96 54.12 44.2K
11:00 54.15 54.52 54.09 54.15 113.5K
11:05 54.13 54.26 53.82 54.00 46.7K
11:10 54.00 54.32 54.00 54.07 53.0K
11:15 54.29 54.77 54.28 54.60 35.4K
11:20 54.68 54.68 54.43 54.49 50.6K
11:25 54.55 54.55 54.20 54.30 31.7K
13:00 54.30 54.50 54.16 54.27 55.1K
13:05 54.27 54.32 54.06 54.31 28.8K
13:10 54.32 54.66 54.32 54.55 26.4K
13:15 54.56 54.62 54.56 54.62 27.7K
13:20 54.62 54.66 54.36 54.40 75.4K
13:25 54.40 54.54 54.40 54.50 9.6K
13:30 54.50 54.52 54.42 54.49 18.9K
13:35 54.48 54.53 54.32 54.35 59.6K
13:40 54.42 54.54 54.42 54.54 14.6K
13:45 54.54 54.66 54.54 54.60 16.3K
13:50 54.60 54.60 54.41 54.50 29.4K
13:55 54.49 54.61 54.48 54.61 14.1K
14:00 54.65 54.81 54.60 54.81 56.9K
14:05 54.81 54.97 54.68 54.94 53.9K
14:10 54.94 54.94 54.63 54.63 84.9K
14:15 54.60 54.69 54.51 54.69 21.7K
14:20 54.69 54.73 54.50 54.50 37.9K
14:25 54.49 54.62 54.40 54.62 29.1K
14:30 54.62 54.65 54.56 54.65 35.6K
14:35 54.65 54.89 54.65 54.89 31.8K
14:40 54.90 55.13 54.88 55.08 42.1K
14:45 55.10 55.14 55.10 55.14 46.4K
14:50 55.13 55.50 55.13 55.36 85.3K
14:55 55.28 55.40 55.28 55.40 28.2K
15:40 55.44 55.44 55.44 55.44 44.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据