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 56.72 57.10 55.47 56.49 550.0K
09:35 56.48 58.20 55.94 57.59 457.6K
09:40 57.61 59.99 57.61 59.21 438.2K
09:45 59.25 59.25 57.77 58.07 136.4K
09:50 58.08 58.13 57.88 58.00 94.6K
09:55 57.88 58.21 57.77 58.10 76.4K
10:00 58.10 58.20 57.91 58.05 27.5K
10:05 57.92 57.92 57.50 57.50 60.5K
10:10 57.50 57.51 57.28 57.33 55.6K
10:15 57.33 57.33 56.46 56.75 126.3K
10:20 56.77 57.25 56.77 57.11 42.1K
10:25 57.11 57.11 56.90 56.96 49.3K
10:30 56.98 57.24 56.80 56.80 54.6K
10:35 56.80 57.15 56.74 57.15 27.8K
10:40 57.15 57.19 57.02 57.12 13.1K
10:45 57.12 57.83 57.00 57.83 80.3K
10:50 57.55 57.97 57.55 57.91 47.0K
10:55 57.91 58.88 57.58 58.49 84.5K
11:00 58.88 58.88 58.00 58.29 58.5K
11:05 58.03 58.85 58.03 58.50 53.0K
11:10 58.50 58.51 58.00 58.10 33.3K
11:15 58.10 58.49 58.00 58.00 34.4K
11:20 57.87 57.87 57.60 57.70 24.7K
11:25 57.77 58.01 57.74 57.76 11.1K
13:00 57.76 58.39 57.76 58.06 30.2K
13:05 58.06 58.15 57.88 58.15 15.9K
13:10 58.19 58.19 57.88 57.97 23.3K
13:15 57.97 58.12 57.89 58.01 26.6K
13:20 58.01 58.06 57.90 57.99 25.5K
13:25 57.99 58.00 57.91 57.91 14.7K
13:30 57.91 57.91 57.52 57.52 43.1K
13:35 57.52 57.60 57.49 57.49 34.9K
13:40 57.50 57.50 57.30 57.30 22.0K
13:45 57.30 57.30 57.00 57.02 49.1K
13:50 57.02 57.09 57.01 57.01 15.1K
13:55 57.01 57.28 57.01 57.20 18.3K
14:00 57.21 57.50 57.18 57.18 29.5K
14:05 57.06 57.50 57.00 57.19 42.0K
14:10 57.49 57.50 57.06 57.08 19.5K
14:15 57.06 57.06 56.88 56.97 33.7K
14:20 56.88 56.90 56.41 56.41 58.0K
14:25 56.41 56.70 56.30 56.57 59.3K
14:30 56.56 57.06 56.56 57.00 93.5K
14:35 57.02 57.40 57.02 57.05 30.2K
14:40 57.09 57.30 57.05 57.11 35.8K
14:45 57.11 57.87 57.08 57.71 111.6K
14:50 57.71 57.71 57.32 57.58 64.2K
14:55 57.58 57.60 57.51 57.60 38.7K
15:40 57.77 57.77 57.77 57.77 95.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据