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 57.68 58.39 57.61 58.35 148.5K
09:35 58.39 58.70 58.20 58.43 69.9K
09:40 58.43 58.43 57.64 57.64 76.8K
09:45 57.72 58.22 57.65 58.01 127.1K
09:50 57.91 58.00 57.50 57.53 54.0K
09:55 57.53 57.89 57.53 57.62 28.9K
10:00 57.73 57.73 57.54 57.60 27.3K
10:05 57.58 57.58 57.00 57.02 125.6K
10:10 57.04 57.27 56.70 56.91 61.5K
10:15 56.92 56.92 56.34 56.79 116.3K
10:20 56.74 57.00 56.74 56.88 38.6K
10:25 56.90 56.91 56.56 56.65 50.8K
10:30 56.65 56.65 56.32 56.32 64.3K
10:35 56.30 56.32 55.91 56.02 90.9K
10:40 56.02 56.32 56.02 56.26 70.0K
10:45 56.26 56.49 56.11 56.11 46.6K
10:50 56.07 56.11 55.66 55.80 83.0K
10:55 55.75 56.04 55.75 55.94 59.8K
11:00 55.94 55.95 55.79 55.80 42.6K
11:05 55.80 55.80 55.25 55.25 130.9K
11:10 55.25 55.55 55.08 55.12 95.8K
11:15 55.11 55.11 54.80 55.00 86.4K
11:20 54.92 55.31 54.80 55.13 91.3K
11:25 55.31 55.31 55.02 55.06 26.0K
11:30 55.04 55.04 55.04 55.04 0.2K
13:00 55.06 55.22 55.00 55.03 64.4K
13:05 55.03 55.22 54.92 55.22 28.5K
13:10 55.22 55.22 54.91 55.18 29.6K
13:15 55.07 55.59 55.07 55.59 46.6K
13:20 55.65 57.27 55.65 56.68 233.8K
13:25 56.68 58.81 56.38 57.37 305.1K
13:30 57.08 57.24 56.55 56.84 95.0K
13:35 56.78 57.41 56.58 56.58 62.4K
13:40 56.58 56.58 56.10 56.10 35.9K
13:45 56.10 57.10 56.10 56.79 47.5K
13:50 56.79 57.15 56.41 57.15 27.8K
13:55 57.17 57.50 56.71 56.72 51.5K
14:00 56.72 57.20 56.72 56.86 58.9K
14:05 56.88 57.20 56.88 57.10 43.0K
14:10 57.10 57.19 57.02 57.11 34.1K
14:15 57.19 57.42 57.19 57.29 35.1K
14:20 57.29 57.84 57.28 57.70 40.0K
14:25 57.70 58.65 57.52 58.65 121.9K
14:30 58.65 59.54 58.40 58.58 207.2K
14:35 59.11 59.11 58.84 59.01 78.7K
14:40 58.86 59.00 58.68 58.70 51.9K
14:45 58.68 58.86 58.60 58.77 51.5K
14:50 58.77 59.50 58.77 59.46 199.7K
14:55 59.49 59.55 59.46 59.52 67.8K
15:40 59.39 59.39 59.39 59.39 78.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据