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 53.20 53.37 52.88 53.12 40.0K
09:35 53.23 53.51 53.19 53.28 32.3K
09:40 53.28 53.32 52.90 52.93 97.6K
09:45 52.97 53.05 52.64 52.88 71.2K
09:50 52.75 53.10 52.55 52.55 49.3K
09:55 52.55 52.55 52.15 52.41 46.1K
10:00 52.41 52.50 52.27 52.29 44.9K
10:05 52.29 52.39 52.19 52.23 51.9K
10:10 52.23 52.40 52.23 52.40 31.1K
10:15 52.35 52.52 52.27 52.52 11.9K
10:20 52.52 52.52 52.36 52.41 32.4K
10:25 52.40 52.40 52.14 52.28 43.7K
10:30 52.28 52.51 52.18 52.43 40.5K
10:35 52.42 52.53 52.36 52.52 35.8K
10:40 52.48 52.48 52.20 52.26 11.0K
10:45 52.24 52.38 52.20 52.31 7.8K
10:50 52.38 52.70 52.38 52.70 39.7K
10:55 52.70 52.70 52.45 52.45 24.2K
11:00 52.40 52.49 52.31 52.42 17.0K
11:05 52.42 52.44 52.26 52.43 8.8K
11:10 52.43 52.43 52.28 52.28 38.6K
11:15 52.21 52.26 52.18 52.20 22.1K
11:20 52.20 52.21 52.13 52.13 36.1K
11:25 52.13 52.19 52.12 52.15 24.3K
13:00 52.15 52.15 52.00 52.02 22.4K
13:05 52.07 52.15 52.00 52.00 19.1K
13:10 52.06 52.15 51.89 51.89 16.5K
13:15 51.88 52.20 51.88 52.18 9.3K
13:20 52.01 52.18 52.01 52.17 11.0K
13:25 52.16 52.28 52.10 52.10 23.8K
13:30 52.17 52.17 52.00 52.01 22.1K
13:35 52.00 52.36 52.00 52.26 60.4K
13:40 52.30 52.36 52.16 52.17 37.9K
13:45 52.17 52.33 52.08 52.27 65.0K
13:50 52.27 52.36 52.24 52.26 14.2K
13:55 52.26 52.93 52.26 52.73 55.1K
14:00 52.73 52.96 52.73 52.85 40.2K
14:05 52.92 53.18 52.83 53.10 53.0K
14:10 53.13 53.27 53.06 53.26 20.5K
14:15 53.29 53.30 52.81 53.01 56.6K
14:20 53.01 53.12 52.60 52.68 34.3K
14:25 52.70 53.07 52.69 52.78 66.6K
14:30 52.96 52.97 52.78 52.84 30.1K
14:35 52.83 52.99 52.81 52.90 11.5K
14:40 52.82 52.92 52.82 52.88 20.4K
14:45 52.87 53.10 52.86 52.98 59.0K
14:50 52.91 53.00 52.87 52.94 28.4K
14:55 52.94 52.98 52.86 52.86 17.1K
15:40 52.99 52.99 52.99 52.99 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