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 62.14 62.34 60.52 61.10 420.8K
09:35 61.00 61.10 60.71 60.96 187.5K
09:40 61.00 61.82 61.00 61.48 106.3K
09:45 61.30 61.66 61.13 61.36 107.9K
09:50 61.46 61.54 60.78 60.95 83.7K
09:55 61.00 61.00 60.58 60.59 101.7K
10:00 60.58 60.60 60.18 60.50 166.1K
10:05 60.55 60.92 60.38 60.60 55.0K
10:10 60.85 61.00 60.61 61.00 31.3K
10:15 61.00 61.50 60.74 60.93 74.3K
10:20 60.71 60.87 60.57 60.59 34.7K
10:25 60.59 60.60 60.20 60.28 81.2K
10:30 60.28 60.53 59.99 59.99 231.1K
10:35 60.02 60.56 60.02 60.56 79.7K
10:40 60.54 60.98 60.52 60.58 43.0K
10:45 60.72 60.99 60.71 60.84 43.5K
10:50 60.84 61.09 60.76 61.00 44.0K
10:55 61.00 61.08 60.78 60.78 18.7K
11:00 60.73 60.78 60.56 60.74 20.1K
11:05 60.76 61.05 60.72 60.72 36.4K
11:10 60.72 60.72 60.39 60.46 52.7K
11:15 60.47 60.76 60.46 60.53 8.1K
11:20 60.54 60.54 60.14 60.20 26.5K
11:25 60.20 60.23 60.02 60.02 36.3K
11:30 60.02 60.02 60.02 60.02 0.5K
13:00 60.03 60.26 60.00 60.13 49.1K
13:05 60.12 60.12 59.36 59.79 104.3K
13:10 59.80 60.00 59.78 59.84 22.2K
13:15 59.91 60.10 59.70 59.70 23.6K
13:20 59.70 59.90 59.70 59.71 18.0K
13:25 59.71 59.90 59.71 59.90 10.5K
13:30 59.95 60.09 59.85 60.09 25.4K
13:35 60.06 60.27 59.90 60.20 29.8K
13:40 60.30 60.62 60.20 60.20 19.0K
13:45 60.23 60.40 60.18 60.24 14.1K
13:50 60.30 60.53 60.18 60.27 18.3K
13:55 60.29 60.29 59.87 59.87 22.9K
14:00 59.86 60.02 59.48 59.79 79.2K
14:05 59.79 60.01 59.64 60.00 41.0K
14:10 59.99 60.48 59.99 60.48 23.8K
14:15 60.47 60.47 60.09 60.09 9.9K
14:20 60.34 60.43 60.25 60.41 27.6K
14:25 60.39 60.40 60.29 60.40 10.5K
14:30 60.41 60.47 60.31 60.46 55.7K
14:35 60.46 60.55 60.46 60.47 41.8K
14:40 60.54 60.60 60.41 60.44 40.6K
14:45 60.44 60.50 60.40 60.47 70.4K
14:50 60.45 60.70 60.43 60.70 54.5K
14:55 60.79 60.87 60.66 60.85 36.7K
15:40 60.77 60.77 60.77 60.77 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