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 58.08 58.08 56.53 56.60 283.4K
09:35 56.60 56.96 56.20 56.20 183.8K
09:40 56.22 56.44 56.00 56.15 131.5K
09:45 56.12 56.62 56.12 56.27 86.5K
09:50 56.18 56.18 56.02 56.10 40.3K
09:55 56.11 56.19 55.88 55.90 89.7K
10:00 55.90 56.00 55.54 55.54 96.2K
10:05 55.55 56.03 55.53 56.03 28.0K
10:10 56.03 56.39 55.91 56.13 43.0K
10:15 56.32 56.32 56.00 56.23 36.3K
10:20 56.25 56.50 56.05 56.50 43.7K
10:25 56.48 56.50 56.15 56.20 24.8K
10:30 56.14 56.17 55.90 55.92 19.1K
10:35 55.91 56.03 55.80 56.03 15.0K
10:40 56.17 56.18 55.79 55.79 23.1K
10:45 55.79 55.79 55.56 55.77 37.1K
10:50 55.77 55.80 55.30 55.30 78.3K
10:55 55.26 55.53 55.01 55.32 63.7K
11:00 55.37 55.37 55.00 55.01 74.9K
11:05 55.12 55.18 54.58 54.69 80.2K
11:10 54.69 55.09 54.69 55.00 13.5K
11:15 54.98 54.98 54.78 54.78 74.0K
11:20 54.78 54.82 54.30 54.54 106.3K
11:25 54.55 55.25 54.50 55.01 83.3K
13:00 55.01 55.01 54.30 54.41 81.7K
13:05 54.72 54.72 54.30 54.30 48.7K
13:10 54.30 54.44 54.30 54.31 45.3K
13:15 54.32 54.37 53.90 54.04 70.9K
13:20 54.04 54.13 53.86 53.89 44.7K
13:25 53.88 54.30 53.88 54.27 34.0K
13:30 54.15 54.66 53.89 54.34 57.2K
13:35 54.20 54.20 53.90 53.92 27.9K
13:40 53.91 53.97 53.72 53.72 55.4K
13:45 53.70 54.15 53.58 53.79 41.8K
13:50 53.79 54.58 53.58 54.16 60.1K
13:55 54.20 54.20 53.65 53.74 30.9K
14:00 53.75 53.75 53.38 53.38 64.4K
14:05 53.37 53.46 53.24 53.41 50.7K
14:10 53.46 53.60 53.37 53.40 52.7K
14:15 53.40 54.20 53.40 53.45 86.5K
14:20 53.44 53.44 53.20 53.22 33.2K
14:25 53.22 53.83 53.22 53.69 37.1K
14:30 53.68 53.68 53.20 53.20 38.4K
14:35 53.08 53.35 53.08 53.10 21.8K
14:40 53.10 53.38 52.80 53.30 130.3K
14:45 53.30 53.30 52.84 52.84 79.9K
14:50 52.82 52.82 52.25 52.35 170.7K
14:55 52.35 53.05 52.35 53.05 55.8K
15:40 53.10 53.10 53.10 53.10 25.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据