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 59.00 59.65 58.00 58.09 708.6K
09:35 58.00 58.02 57.30 57.36 128.4K
09:40 57.33 57.81 57.07 57.44 73.4K
09:45 57.44 58.00 57.44 57.48 91.5K
09:50 57.48 58.02 57.38 58.02 63.9K
09:55 58.06 58.33 58.06 58.24 94.3K
10:00 58.23 58.30 57.97 58.29 30.6K
10:05 58.27 58.27 57.85 58.18 32.7K
10:10 58.14 58.14 57.40 57.57 78.1K
10:15 57.57 57.79 57.19 57.73 65.3K
10:20 57.62 58.15 57.61 58.05 67.4K
10:25 58.05 58.05 57.80 57.80 10.4K
10:30 57.80 57.80 57.59 57.59 54.1K
10:35 57.50 57.59 57.41 57.42 8.3K
10:40 57.43 57.43 57.20 57.25 38.4K
10:45 57.25 57.70 57.20 57.61 34.3K
10:50 57.57 57.70 57.32 57.68 15.6K
10:55 57.42 57.42 57.20 57.25 28.6K
11:00 57.26 57.30 57.20 57.25 28.7K
11:05 57.98 57.98 57.26 57.30 22.8K
11:10 57.56 57.98 57.38 57.42 12.0K
11:15 57.60 57.60 57.37 57.45 6.5K
11:20 57.54 57.55 57.45 57.45 8.2K
11:25 57.46 57.47 57.30 57.30 23.0K
13:00 57.50 57.79 57.25 57.25 21.5K
13:05 57.26 57.26 57.10 57.15 22.6K
13:10 57.13 57.18 57.11 57.18 15.2K
13:15 57.17 57.18 57.05 57.05 19.1K
13:20 57.05 57.07 57.00 57.06 25.5K
13:25 57.09 57.64 57.09 57.26 27.4K
13:30 57.20 57.20 57.08 57.15 35.9K
13:35 57.00 57.60 56.80 57.34 62.8K
13:40 57.34 57.35 56.98 57.30 15.7K
13:45 57.10 57.10 56.98 57.00 10.4K
13:50 57.03 57.45 57.00 57.12 40.0K
13:55 57.12 57.41 57.12 57.24 7.9K
14:00 57.25 57.30 57.24 57.30 9.1K
14:05 57.24 57.38 57.19 57.38 13.0K
14:10 57.35 57.35 57.19 57.22 18.8K
14:15 57.22 57.30 57.18 57.18 20.2K
14:20 57.18 57.30 57.00 57.03 23.1K
14:25 57.04 57.05 57.03 57.03 5.0K
14:30 57.03 57.03 56.70 56.70 74.8K
14:35 56.60 56.80 56.40 56.66 68.6K
14:40 56.66 56.75 56.21 56.45 43.5K
14:45 56.23 57.00 56.23 56.80 79.5K
14:50 56.80 56.80 56.60 56.70 40.2K
14:55 56.71 56.71 56.52 56.52 46.6K
15:40 56.60 56.60 56.60 56.60 25.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据