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 63.43 64.35 63.03 63.18 333.9K
09:35 63.49 63.90 63.07 63.78 115.0K
09:40 63.60 64.20 63.37 64.20 105.4K
09:45 64.25 65.20 64.14 64.46 261.7K
09:50 64.47 64.64 63.51 63.51 110.7K
09:55 63.55 63.55 63.03 63.13 91.6K
10:00 63.14 63.14 62.77 62.77 109.7K
10:05 62.77 63.01 62.62 62.78 48.1K
10:10 62.77 62.95 62.11 62.29 91.9K
10:15 62.30 62.45 62.08 62.30 60.3K
10:20 62.34 62.49 62.20 62.22 36.5K
10:25 62.24 62.24 62.03 62.10 37.3K
10:30 62.16 62.16 61.45 61.60 96.6K
10:35 61.47 61.96 61.35 61.95 99.3K
10:40 61.98 62.16 61.83 62.15 36.4K
10:45 62.14 62.14 61.99 61.99 14.9K
10:50 62.01 62.03 61.94 61.94 5.7K
10:55 61.94 62.41 61.91 62.18 13.0K
11:00 62.18 62.88 62.18 62.80 60.5K
11:05 62.75 62.75 62.23 62.24 50.8K
11:10 62.28 62.51 62.02 62.02 40.7K
11:15 62.02 62.02 61.50 61.55 55.0K
11:20 61.89 61.89 61.86 61.86 4.2K
11:25 61.72 61.88 61.72 61.83 4.9K
13:00 62.28 62.79 62.07 62.25 53.4K
13:05 62.25 63.00 62.25 63.00 38.3K
13:10 63.17 63.66 63.00 63.01 83.6K
13:15 63.30 63.34 63.01 63.10 28.1K
13:20 63.15 63.26 63.14 63.25 22.5K
13:25 63.25 63.89 63.21 63.89 45.7K
13:30 63.78 63.78 63.23 63.36 31.9K
13:35 63.36 63.36 63.14 63.34 61.9K
13:40 63.44 63.70 63.02 63.02 42.5K
13:45 63.02 63.40 62.67 63.30 52.1K
13:50 63.30 63.58 62.86 63.58 28.5K
13:55 63.58 64.25 63.58 64.00 111.1K
14:00 64.00 64.08 63.67 63.91 45.6K
14:05 63.88 63.88 63.29 63.39 55.0K
14:10 63.50 64.18 63.50 64.14 109.5K
14:15 64.16 64.50 64.00 64.48 102.6K
14:20 64.48 64.80 64.47 64.49 101.6K
14:25 64.49 64.49 64.05 64.22 32.4K
14:30 64.22 64.60 64.10 64.15 78.5K
14:35 64.49 64.49 64.18 64.27 99.8K
14:40 64.40 65.08 64.20 64.62 306.1K
14:45 64.62 65.00 64.61 64.61 190.2K
14:50 64.60 64.62 64.16 64.42 145.4K
14:55 64.43 64.63 64.39 64.63 90.9K
15:40 64.59 64.59 64.59 64.59 186.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据