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 52.00 52.85 52.00 52.61 92.9K
09:35 52.59 52.80 52.55 52.59 37.7K
09:40 52.50 53.00 52.28 53.00 48.5K
09:45 53.00 53.00 52.70 52.70 20.8K
09:50 52.70 53.00 52.64 52.98 40.9K
09:55 52.99 52.99 52.80 52.83 19.0K
10:00 52.81 52.88 52.53 52.73 22.7K
10:05 52.54 53.10 52.54 52.97 24.1K
10:10 52.92 53.21 52.92 52.99 28.7K
10:15 53.02 53.10 52.99 53.03 11.9K
10:20 53.04 53.08 52.90 53.08 26.2K
10:25 53.07 53.31 52.95 53.15 40.2K
10:30 53.28 53.40 53.17 53.30 38.2K
10:35 53.30 53.64 53.30 53.58 43.2K
10:40 53.60 53.79 53.41 53.70 34.4K
10:45 53.67 53.70 53.42 53.48 17.7K
10:50 53.42 53.76 53.42 53.60 17.9K
10:55 53.57 53.77 53.50 53.50 43.1K
11:00 53.50 53.68 53.49 53.49 9.7K
11:05 53.49 53.51 53.30 53.40 29.3K
11:10 53.39 53.39 53.24 53.36 20.0K
11:15 53.36 53.44 53.36 53.43 8.7K
11:20 53.44 53.60 53.39 53.40 14.5K
11:25 53.36 53.41 53.15 53.25 9.1K
11:30 53.25 53.25 53.25 53.25 0.3K
13:00 53.23 53.41 52.88 53.40 53.3K
13:05 53.40 53.50 53.35 53.42 15.9K
13:10 53.42 53.42 53.07 53.40 42.7K
13:15 53.04 53.30 52.89 53.19 71.6K
13:20 53.28 53.28 53.00 53.02 21.5K
13:25 53.01 53.17 53.01 53.17 4.4K
13:30 53.17 53.17 52.99 53.09 23.2K
13:35 53.03 53.09 52.99 53.00 31.0K
13:40 53.08 53.09 53.00 53.01 27.9K
13:45 53.00 53.08 52.99 53.00 7.7K
13:50 52.99 52.99 52.80 52.93 31.8K
13:55 52.93 53.08 52.93 53.05 5.8K
14:00 53.05 53.06 52.98 53.05 4.8K
14:05 53.06 53.16 53.00 53.10 16.2K
14:10 53.15 53.16 53.02 53.02 7.1K
14:15 53.01 53.06 53.01 53.06 2.7K
14:20 53.06 53.06 53.03 53.04 11.8K
14:25 53.04 53.14 53.04 53.14 12.7K
14:30 53.16 53.28 53.15 53.21 5.5K
14:35 53.19 53.22 53.15 53.20 4.1K
14:40 53.21 53.42 53.20 53.40 39.4K
14:45 53.30 53.43 53.30 53.40 19.2K
14:50 53.42 53.50 53.35 53.40 32.0K
14:55 53.41 53.50 53.41 53.46 17.8K
15:40 53.19 53.19 53.19 53.19 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