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 55.20 55.20 54.09 54.57 328.1K
09:35 54.67 54.74 54.32 54.50 100.6K
09:40 54.42 54.75 54.34 54.50 54.9K
09:45 54.50 54.85 54.30 54.74 77.5K
09:50 55.00 55.60 54.70 55.00 58.8K
09:55 55.00 55.16 54.78 54.78 15.5K
10:00 54.78 55.03 54.78 54.97 43.5K
10:05 54.97 55.24 54.97 55.02 18.8K
10:10 55.05 55.40 55.02 55.30 21.7K
10:15 55.16 55.16 55.01 55.02 18.3K
10:20 55.02 55.34 55.01 55.33 10.4K
10:25 55.24 55.24 54.82 55.04 26.7K
10:30 55.12 55.12 54.87 54.87 15.8K
10:35 54.87 54.94 54.86 54.93 13.6K
10:40 54.95 55.43 54.95 55.40 29.9K
10:45 55.42 55.49 55.31 55.40 42.5K
10:50 55.45 55.98 55.42 55.85 69.9K
10:55 55.85 56.49 55.85 55.86 45.5K
11:00 55.80 55.89 55.71 55.81 30.4K
11:05 56.00 56.00 55.85 56.00 1.3K
11:10 56.00 56.20 55.73 56.20 17.6K
11:15 56.23 56.23 55.80 55.90 20.5K
11:20 55.90 55.92 55.65 55.65 31.9K
11:25 55.71 55.71 55.60 55.70 15.7K
13:00 55.72 56.90 55.72 56.58 95.2K
13:05 56.60 57.28 56.56 56.58 76.7K
13:10 56.58 56.91 56.31 56.79 13.8K
13:15 56.79 56.80 56.44 56.44 15.7K
13:20 56.37 56.60 56.37 56.59 13.3K
13:25 56.44 57.25 56.44 57.22 58.0K
13:30 57.22 58.90 57.20 58.10 272.7K
13:35 58.00 58.06 57.70 57.70 70.2K
13:40 57.70 57.70 57.47 57.47 33.4K
13:45 57.50 57.64 57.19 57.21 16.2K
13:50 57.21 57.41 57.20 57.39 14.5K
13:55 57.39 57.40 57.30 57.31 9.5K
14:00 57.30 57.71 57.21 57.71 31.4K
14:05 57.66 57.66 57.21 57.31 52.8K
14:10 57.25 57.49 57.25 57.39 9.9K
14:15 57.39 57.41 57.24 57.24 15.5K
14:20 57.24 57.30 57.21 57.25 17.2K
14:25 57.25 57.47 57.25 57.45 7.9K
14:30 57.35 57.45 57.31 57.41 19.2K
14:35 57.44 58.06 57.39 57.80 94.1K
14:40 57.80 58.00 57.75 57.90 39.7K
14:45 57.90 57.97 57.86 57.90 71.1K
14:50 57.90 58.00 57.85 57.92 90.1K
14:55 57.92 57.98 57.90 57.90 30.3K
15:40 57.86 57.86 57.86 57.86 32.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据