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 60.87 62.20 60.87 60.94 231.1K
09:35 60.96 65.60 60.96 65.50 546.1K
09:40 65.35 65.55 64.04 64.77 260.4K
09:45 64.77 65.00 64.40 64.90 154.6K
09:50 64.73 65.45 64.62 65.45 135.0K
09:55 65.40 65.49 64.56 64.56 105.2K
10:00 64.55 64.58 64.15 64.24 65.1K
10:05 64.25 64.27 63.65 63.90 122.3K
10:10 63.97 64.27 63.89 64.20 58.4K
10:15 64.16 64.16 63.90 63.99 35.9K
10:20 63.99 63.99 63.41 63.42 48.5K
10:25 63.41 63.46 63.01 63.13 79.0K
10:30 63.13 63.41 63.13 63.15 40.5K
10:35 63.15 63.28 63.14 63.16 24.2K
10:40 63.16 63.16 62.80 62.91 61.8K
10:45 62.91 62.92 62.34 62.37 73.0K
10:50 62.40 62.50 61.90 62.00 53.9K
10:55 62.01 62.49 62.00 62.46 29.4K
11:00 62.48 62.55 62.06 62.06 38.5K
11:05 62.31 62.36 62.15 62.21 7.9K
11:10 62.14 62.36 62.08 62.22 38.9K
11:15 62.17 62.48 62.17 62.48 29.5K
11:20 62.48 62.52 62.17 62.17 13.2K
11:25 62.25 62.50 62.18 62.48 9.4K
13:00 62.48 62.48 62.11 62.11 29.3K
13:05 62.17 62.53 62.17 62.19 45.6K
13:10 62.20 62.31 62.20 62.23 11.9K
13:15 62.35 62.79 62.35 62.50 80.2K
13:20 62.37 62.50 61.90 62.22 81.5K
13:25 62.38 62.47 62.24 62.35 16.4K
13:30 62.30 62.42 62.23 62.32 35.6K
13:35 62.32 62.33 62.20 62.32 35.0K
13:40 62.33 62.34 62.21 62.34 12.6K
13:45 62.34 62.34 62.08 62.16 20.4K
13:50 62.07 62.16 62.05 62.07 10.4K
13:55 62.07 62.10 62.07 62.10 20.8K
14:00 62.10 62.17 62.09 62.10 17.9K
14:05 62.11 62.11 62.07 62.07 9.6K
14:10 62.07 62.10 62.03 62.10 15.6K
14:15 62.10 62.31 62.10 62.24 26.3K
14:20 62.26 62.36 62.22 62.22 26.0K
14:25 62.22 62.22 62.06 62.06 28.7K
14:30 62.15 62.37 62.11 62.37 18.9K
14:35 62.37 62.55 62.28 62.49 38.1K
14:40 62.31 62.78 62.29 62.59 31.8K
14:45 62.48 62.55 62.44 62.54 37.7K
14:50 62.57 62.57 62.40 62.42 68.0K
14:55 62.41 62.55 62.28 62.41 27.0K
15:40 62.50 62.50 62.50 62.50 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