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 57.71 59.14 56.83 59.03 405.0K
09:35 58.88 59.50 58.61 58.89 365.8K
09:40 59.00 60.66 58.88 60.00 320.0K
09:45 60.01 60.27 59.17 59.23 180.7K
09:50 59.22 59.90 58.77 59.48 134.2K
09:55 59.41 60.12 59.18 59.18 128.1K
10:00 59.15 59.90 58.86 58.86 116.8K
10:05 58.85 59.50 58.77 59.39 67.2K
10:10 59.39 59.49 58.99 59.04 54.0K
10:15 59.01 59.04 58.60 58.60 115.3K
10:20 58.76 59.54 58.00 59.54 134.5K
10:25 59.54 60.00 59.15 60.00 222.4K
10:30 60.00 60.00 59.22 59.36 55.3K
10:35 59.36 59.62 59.28 59.50 72.2K
10:40 59.50 59.67 59.50 59.54 33.3K
10:45 59.52 59.68 59.40 59.68 58.5K
10:50 59.69 60.00 59.63 60.00 97.0K
10:55 60.00 60.50 59.92 60.29 173.3K
11:00 60.18 60.20 59.81 59.85 28.0K
11:05 59.87 60.29 59.81 60.29 32.6K
11:10 60.29 60.38 60.20 60.22 34.0K
11:15 60.32 60.32 60.00 60.03 19.3K
11:20 60.18 60.22 60.10 60.20 34.5K
11:25 60.20 60.38 60.20 60.36 53.5K
13:00 60.26 60.26 59.67 59.70 79.0K
13:05 59.70 60.00 59.68 59.95 25.5K
13:10 59.95 60.08 59.90 60.02 43.2K
13:15 60.02 60.02 59.80 59.87 67.9K
13:20 59.87 59.89 59.79 59.80 31.3K
13:25 59.80 60.03 59.80 59.96 19.4K
13:30 60.01 60.03 59.87 59.93 31.7K
13:35 59.97 60.20 59.95 60.16 52.9K
13:40 60.16 60.16 59.98 59.99 23.1K
13:45 59.99 60.01 59.90 59.90 33.0K
13:50 59.90 59.90 59.53 59.65 74.5K
13:55 59.60 59.72 59.57 59.58 44.3K
14:00 59.58 59.76 59.58 59.64 18.8K
14:05 59.65 59.75 59.63 59.66 10.1K
14:10 59.66 59.86 59.64 59.78 35.3K
14:15 59.77 59.82 59.66 59.71 18.8K
14:20 59.71 60.06 59.71 59.94 56.7K
14:25 59.94 60.05 59.84 59.92 30.7K
14:30 59.92 59.93 59.66 59.67 30.5K
14:35 59.70 59.77 59.67 59.72 29.3K
14:40 59.77 60.09 59.71 60.06 62.9K
14:45 60.10 60.35 60.06 60.35 111.5K
14:50 60.34 60.40 60.30 60.31 85.9K
14:55 60.32 60.39 60.32 60.34 39.1K
15:40 60.34 60.34 60.34 60.34 55.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据