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 57.29 61.32 56.92 61.00 937.8K
09:35 61.10 63.01 60.86 63.01 722.3K
09:40 63.50 63.94 62.92 63.47 522.0K
09:45 63.46 65.45 63.43 64.73 444.5K
09:50 64.62 64.62 63.10 63.87 170.1K
09:55 64.04 65.00 63.66 63.90 169.2K
10:00 63.92 64.48 63.92 63.96 94.3K
10:05 63.94 64.32 63.21 63.90 209.4K
10:10 63.90 63.98 63.61 63.88 45.0K
10:15 63.88 63.89 63.71 63.81 43.5K
10:20 63.80 63.86 63.52 63.86 83.1K
10:25 63.89 64.50 63.89 64.50 151.9K
10:30 64.49 64.99 64.48 64.65 96.0K
10:35 64.65 64.94 64.10 64.31 49.5K
10:40 64.30 65.21 64.21 65.18 274.8K
10:45 65.18 65.18 64.90 64.98 45.7K
10:50 64.98 64.98 64.91 64.98 16.7K
10:55 64.98 65.50 64.96 65.45 151.8K
11:00 65.45 65.50 64.95 64.95 36.4K
11:05 65.10 65.10 64.50 64.52 33.1K
11:10 64.52 64.81 64.52 64.77 35.3K
11:15 64.77 64.78 64.30 64.34 51.2K
11:20 64.38 64.68 64.09 64.23 37.4K
11:25 64.23 64.23 64.05 64.05 16.7K
13:00 64.06 64.06 63.12 63.12 38.9K
13:05 63.20 63.33 62.68 63.00 93.9K
13:10 63.11 63.60 63.11 63.23 37.7K
13:15 63.25 63.82 63.19 63.71 37.5K
13:20 63.72 64.00 63.18 63.65 68.8K
13:25 63.66 63.99 63.47 63.47 20.9K
13:30 63.44 63.66 63.11 63.40 29.3K
13:35 63.16 63.63 63.10 63.44 46.8K
13:40 63.44 63.45 63.01 63.16 29.9K
13:45 63.10 63.77 63.06 63.45 47.1K
13:50 63.45 63.65 63.16 63.50 20.7K
13:55 63.42 63.52 63.29 63.50 13.8K
14:00 63.47 63.47 63.00 63.29 41.1K
14:05 63.29 63.50 63.22 63.49 25.3K
14:10 63.49 63.49 63.42 63.45 10.3K
14:15 63.45 63.50 63.02 63.50 28.7K
14:20 63.49 63.52 63.07 63.52 51.1K
14:25 63.56 65.00 63.53 64.91 150.5K
14:30 64.91 64.98 64.01 64.32 55.0K
14:35 64.35 64.35 64.08 64.11 17.6K
14:40 64.23 64.32 64.12 64.21 31.0K
14:45 64.23 64.24 64.20 64.21 70.0K
14:50 64.21 64.21 64.00 64.00 123.3K
14:55 64.00 64.00 63.50 63.55 36.3K
15:40 63.59 63.59 63.59 63.59 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据