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 53.84 54.50 52.88 52.90 128.4K
09:35 52.92 53.44 52.92 53.03 74.2K
09:40 53.03 53.22 52.51 53.13 84.6K
09:45 53.20 53.87 53.18 53.54 63.5K
09:50 53.53 54.18 53.37 54.00 49.4K
09:55 54.16 54.22 54.01 54.11 71.5K
10:00 54.11 54.38 54.06 54.14 52.3K
10:05 54.15 54.62 54.12 54.53 103.8K
10:10 54.57 54.58 54.21 54.25 25.9K
10:15 54.25 54.56 54.21 54.48 53.5K
10:20 54.49 54.58 54.35 54.52 33.1K
10:25 54.55 54.69 54.45 54.66 54.0K
10:30 54.66 54.66 54.40 54.50 70.4K
10:35 54.51 54.60 54.00 54.12 50.0K
10:40 54.12 54.50 54.12 54.32 28.9K
10:45 54.34 54.43 54.30 54.35 22.5K
10:50 54.34 54.44 54.00 54.00 55.8K
10:55 53.96 53.96 53.59 53.68 25.3K
11:00 53.68 53.72 53.30 53.30 56.4K
11:05 53.33 53.50 53.24 53.44 70.7K
11:10 53.44 53.45 53.18 53.18 20.4K
11:15 53.17 53.17 53.00 53.11 40.4K
11:20 53.11 53.11 52.99 53.00 20.1K
11:25 52.96 53.10 52.82 53.00 90.5K
13:00 53.00 53.05 52.67 52.70 20.7K
13:05 52.70 52.84 52.67 52.72 21.7K
13:10 52.79 52.84 52.78 52.81 17.2K
13:15 52.80 52.80 52.69 52.73 24.9K
13:20 52.73 52.76 52.54 52.54 33.4K
13:25 52.52 53.32 52.50 52.91 75.5K
13:30 52.91 52.91 52.74 52.74 4.1K
13:35 52.78 52.78 52.50 52.52 28.7K
13:40 52.51 52.55 52.50 52.50 12.3K
13:45 52.50 52.54 52.30 52.33 33.5K
13:50 52.33 52.38 52.04 52.11 19.7K
13:55 52.11 52.30 52.11 52.24 15.3K
14:00 52.26 52.47 52.24 52.25 20.8K
14:05 52.22 52.33 52.05 52.06 14.4K
14:10 52.10 52.21 52.08 52.21 17.8K
14:15 52.33 52.35 52.24 52.24 36.9K
14:20 52.25 52.32 52.24 52.26 4.5K
14:25 52.27 52.27 52.15 52.16 10.0K
14:30 52.23 52.30 52.08 52.09 22.2K
14:35 52.09 52.09 51.86 51.88 43.4K
14:40 51.86 52.05 51.80 52.00 36.2K
14:45 52.04 53.10 51.90 53.10 105.7K
14:50 52.81 52.83 52.50 52.72 33.6K
14:55 52.74 52.87 52.74 52.74 12.2K
15:40 52.66 52.66 52.66 52.66 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