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 65.00 66.50 65.00 65.48 655.4K
09:35 65.07 65.30 63.63 63.73 296.4K
09:40 63.80 64.51 63.52 63.52 137.5K
09:45 63.52 64.44 63.39 63.39 168.3K
09:50 63.34 63.85 62.60 62.97 279.5K
09:55 62.97 62.97 62.02 62.10 152.3K
10:00 62.09 62.25 61.77 62.05 222.6K
10:05 62.08 62.08 61.70 61.85 178.9K
10:10 61.94 62.11 61.81 61.81 116.9K
10:15 61.86 62.16 61.80 62.15 79.3K
10:20 62.15 62.16 61.83 62.00 99.6K
10:25 62.00 63.00 61.96 62.29 97.6K
10:30 62.29 62.29 61.90 62.02 111.2K
10:35 62.02 62.02 61.84 61.98 57.2K
10:40 61.97 61.98 61.60 61.60 134.9K
10:45 61.57 61.90 61.51 61.90 62.3K
10:50 61.88 61.99 61.80 61.95 68.9K
10:55 61.96 62.01 61.82 62.01 48.2K
11:00 62.00 62.03 61.89 61.99 45.9K
11:05 61.98 61.98 61.68 61.70 67.8K
11:10 61.68 61.70 61.36 61.36 132.9K
11:15 61.37 61.50 61.00 61.50 314.4K
11:20 61.50 61.91 61.38 61.91 56.0K
11:25 61.91 61.91 61.66 61.89 33.2K
13:00 62.00 62.10 61.50 61.84 132.9K
13:05 61.66 61.90 61.66 61.67 77.2K
13:10 61.66 61.93 61.62 61.93 71.8K
13:15 61.97 62.29 61.97 62.11 38.2K
13:20 62.12 62.82 62.12 62.82 69.0K
13:25 62.82 62.82 62.45 62.63 48.5K
13:30 62.66 63.46 62.63 63.29 75.2K
13:35 63.07 63.25 62.98 63.06 55.1K
13:40 63.18 63.18 62.50 62.53 69.6K
13:45 62.54 62.55 62.33 62.50 63.9K
13:50 62.50 63.24 62.50 62.79 124.2K
13:55 62.90 63.09 62.79 63.08 25.3K
14:00 63.01 63.04 63.00 63.01 26.3K
14:05 63.01 63.10 62.79 63.00 74.5K
14:10 63.00 63.21 63.00 63.21 50.0K
14:15 63.21 63.24 63.00 63.00 54.9K
14:20 63.05 63.05 62.96 62.97 35.6K
14:25 62.98 63.29 62.98 63.29 34.2K
14:30 63.29 63.29 63.03 63.08 48.5K
14:35 63.08 63.08 63.00 63.01 43.2K
14:40 63.01 63.17 63.01 63.12 35.4K
14:45 63.17 63.29 63.01 63.17 108.1K
14:50 63.17 63.29 63.05 63.08 103.9K
14:55 63.08 63.40 63.08 63.21 72.3K
15:40 63.39 63.39 63.39 63.39 61.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据