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 58.85 59.45 58.68 58.78 139.8K
09:35 58.51 58.91 58.44 58.51 141.8K
09:40 58.52 58.74 58.24 58.60 102.9K
09:45 58.59 59.35 58.59 59.00 66.8K
09:50 59.00 59.23 58.60 58.84 47.9K
09:55 58.87 59.11 58.85 59.09 24.6K
10:00 59.08 59.26 59.02 59.12 39.1K
10:05 59.10 59.68 59.09 59.40 39.1K
10:10 59.56 59.65 59.09 59.09 31.2K
10:15 59.03 59.34 59.03 59.33 13.9K
10:20 59.22 59.33 59.15 59.28 9.5K
10:25 59.22 59.35 59.20 59.32 32.6K
10:30 59.31 59.59 59.16 59.58 35.5K
10:35 59.40 59.54 59.35 59.45 19.5K
10:40 59.46 59.46 59.15 59.15 33.9K
10:45 59.16 59.40 59.15 59.35 5.5K
10:50 59.34 59.46 59.32 59.40 19.5K
10:55 59.43 59.65 59.37 59.65 23.6K
11:00 59.69 59.74 59.57 59.61 21.6K
11:05 59.72 59.77 59.44 59.72 17.7K
11:10 59.75 59.75 59.44 59.46 28.4K
11:15 59.39 59.72 59.32 59.40 52.3K
11:20 59.42 59.60 59.42 59.45 7.0K
11:25 59.52 59.61 59.49 59.53 2.5K
13:00 59.54 59.64 59.48 59.64 25.2K
13:05 59.68 59.72 59.41 59.43 28.0K
13:10 59.43 59.43 58.80 58.88 94.3K
13:15 58.88 59.00 58.88 59.00 33.6K
13:20 59.04 59.15 59.00 59.00 12.7K
13:25 59.00 59.21 59.00 59.21 18.6K
13:30 59.20 59.21 58.58 58.80 203.1K
13:35 58.80 59.00 58.30 58.46 105.1K
13:40 58.48 58.48 58.19 58.35 164.1K
13:45 58.34 58.46 58.28 58.46 62.1K
13:50 58.48 58.48 58.35 58.35 43.8K
13:55 58.36 58.37 58.09 58.10 78.9K
14:00 58.10 58.10 57.78 57.96 112.5K
14:05 57.96 58.10 57.96 58.01 35.8K
14:10 58.01 58.16 57.98 58.02 37.2K
14:15 58.06 58.23 58.06 58.23 13.4K
14:20 58.19 58.38 58.19 58.37 22.9K
14:25 58.37 58.40 58.08 58.13 46.4K
14:30 58.13 58.19 57.80 57.90 49.1K
14:35 57.92 58.16 57.70 58.14 47.6K
14:40 58.14 58.20 57.95 57.98 32.8K
14:45 57.98 57.98 57.82 57.93 44.2K
14:50 57.86 58.00 57.85 57.87 83.4K
14:55 57.88 58.07 57.88 58.00 45.1K
15:40 58.10 58.10 58.10 58.10 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