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 55.00 55.48 54.18 54.18 130.5K
09:35 54.34 54.51 54.05 54.51 38.5K
09:40 54.51 54.60 54.48 54.58 50.6K
09:45 54.54 54.59 54.32 54.53 17.7K
09:50 54.54 54.82 54.38 54.51 19.9K
09:55 54.51 54.63 54.41 54.41 3.2K
10:00 54.47 54.47 54.13 54.15 16.6K
10:05 54.15 54.29 54.13 54.29 21.1K
10:10 54.27 54.27 54.10 54.20 23.0K
10:15 54.27 54.30 54.11 54.18 11.4K
10:20 54.18 54.26 54.18 54.26 4.2K
10:25 54.26 54.65 54.20 54.58 18.4K
10:30 54.64 54.65 54.36 54.36 12.4K
10:35 54.37 54.60 54.37 54.53 7.1K
10:40 54.52 54.53 54.38 54.53 8.2K
10:45 54.54 54.54 54.34 54.35 8.6K
10:50 54.35 54.35 54.01 54.01 45.1K
10:55 54.13 54.14 53.99 54.05 22.0K
11:00 54.05 54.25 53.88 54.25 15.3K
11:05 54.17 54.17 54.15 54.16 3.0K
11:10 54.00 54.06 54.00 54.06 2.0K
11:15 53.96 54.06 53.95 54.06 2.8K
11:20 54.06 54.06 53.90 53.90 8.4K
11:25 53.92 54.06 53.90 53.90 4.9K
13:00 54.00 54.01 53.70 53.77 24.3K
13:05 53.77 53.80 53.68 53.80 6.5K
13:10 53.78 53.90 53.76 53.84 16.7K
13:15 53.84 53.91 53.82 53.86 10.5K
13:20 53.98 53.99 53.98 53.99 4.6K
13:25 53.90 53.99 53.90 53.91 13.6K
13:30 53.91 53.94 53.86 53.94 4.0K
13:35 53.86 54.04 53.74 54.04 8.2K
13:40 54.04 54.25 53.95 53.97 15.7K
13:45 53.93 53.93 53.81 53.86 11.1K
13:50 53.81 53.81 53.38 53.52 43.4K
13:55 53.52 53.66 53.52 53.59 13.1K
14:00 53.58 53.58 53.48 53.54 8.9K
14:05 53.36 53.60 53.35 53.48 13.6K
14:10 53.45 53.59 53.40 53.59 4.8K
14:15 53.45 53.71 53.44 53.49 49.6K
14:20 53.67 53.93 53.53 53.78 56.2K
14:25 53.76 53.76 53.55 53.75 12.2K
14:30 53.57 53.90 53.57 53.81 8.2K
14:35 53.97 54.23 53.83 54.12 21.7K
14:40 54.11 54.11 53.82 54.05 9.2K
14:45 53.84 54.01 53.80 53.86 37.1K
14:50 53.86 53.86 53.66 53.73 43.6K
14:55 53.74 53.76 53.65 53.66 27.2K
15:40 54.00 54.00 54.00 54.00 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