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 63.26 64.60 62.00 64.60 455.1K
09:35 64.53 65.26 63.94 64.00 218.0K
09:40 64.00 64.52 63.21 63.80 150.7K
09:45 63.72 63.72 63.02 63.02 60.1K
09:50 63.08 63.21 62.73 62.73 98.6K
09:55 62.70 63.00 62.21 62.34 133.8K
10:00 62.32 62.59 62.20 62.37 109.6K
10:05 62.43 63.37 62.43 62.69 70.1K
10:10 62.92 62.92 62.10 62.24 102.6K
10:15 62.24 62.38 61.55 61.99 96.5K
10:20 62.20 62.39 62.00 62.24 27.6K
10:25 62.38 62.88 62.25 62.62 37.4K
10:30 62.62 62.87 62.39 62.47 17.9K
10:35 62.47 62.90 62.38 62.84 26.1K
10:40 62.84 62.84 62.53 62.54 8.9K
10:45 62.78 62.78 62.00 62.16 30.4K
10:50 62.10 62.17 62.03 62.05 26.0K
10:55 62.05 62.26 62.05 62.15 26.8K
11:00 62.21 62.21 62.00 62.14 22.8K
11:05 62.11 62.21 61.90 62.01 53.5K
11:10 62.07 62.22 62.02 62.19 7.9K
11:15 62.09 62.19 62.09 62.14 4.1K
11:20 62.13 62.29 62.05 62.15 19.1K
11:25 62.17 62.64 62.17 62.58 17.6K
13:00 62.59 62.59 62.20 62.22 8.7K
13:05 62.27 62.30 62.03 62.10 11.0K
13:10 62.10 62.39 62.03 62.38 21.1K
13:15 62.19 62.47 62.03 62.03 15.9K
13:20 62.04 62.26 61.80 61.99 32.1K
13:25 62.01 62.01 61.80 61.81 16.4K
13:30 61.80 61.83 61.52 61.70 48.4K
13:35 61.52 61.81 61.25 61.80 82.7K
13:40 61.79 62.06 61.76 61.76 21.5K
13:45 61.79 61.79 61.56 61.68 17.4K
13:50 61.75 62.06 61.63 61.95 18.4K
13:55 61.95 61.95 61.50 61.51 9.7K
14:00 61.51 61.72 61.51 61.72 12.7K
14:05 61.89 61.92 61.47 61.47 19.2K
14:10 61.46 61.46 61.10 61.15 21.8K
14:15 61.25 61.55 61.14 61.14 30.2K
14:20 61.09 61.14 61.03 61.14 36.8K
14:25 61.24 61.24 60.90 61.19 61.3K
14:30 61.19 61.55 60.98 60.98 18.9K
14:35 61.05 61.05 60.80 60.80 45.5K
14:40 60.80 60.99 60.71 60.99 61.9K
14:45 60.99 61.17 60.81 60.81 39.0K
14:50 60.81 61.14 60.80 60.87 34.1K
14:55 60.85 60.87 60.30 60.66 37.8K
15:40 60.87 60.87 60.87 60.87 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