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 53.00 53.20 52.80 52.98 79.1K
09:35 52.90 53.20 52.87 53.05 54.0K
09:40 53.05 53.50 53.01 53.50 38.3K
09:45 53.50 53.50 53.25 53.25 11.6K
09:50 53.33 53.49 53.26 53.46 12.5K
09:55 53.45 53.45 53.26 53.26 19.9K
10:00 53.26 53.39 53.25 53.26 19.7K
10:05 53.27 53.39 53.24 53.39 20.7K
10:10 53.40 53.49 53.35 53.48 21.2K
10:15 53.48 53.48 53.37 53.37 9.4K
10:20 53.45 53.46 53.41 53.43 6.1K
10:25 53.45 53.45 53.27 53.27 10.3K
10:30 53.24 53.24 53.12 53.12 22.9K
10:35 53.11 53.12 53.04 53.05 15.7K
10:40 53.00 53.06 52.87 52.88 37.2K
10:45 52.87 52.95 52.87 52.91 16.4K
10:50 52.87 53.05 52.87 53.05 51.9K
10:55 52.95 53.00 52.93 53.00 2.0K
11:00 52.96 52.98 52.93 52.93 4.2K
11:05 52.92 52.92 52.72 52.82 53.2K
11:10 52.79 52.86 52.78 52.86 2.2K
11:15 52.85 52.85 52.84 52.85 3.1K
11:20 52.86 52.87 52.73 52.73 20.6K
11:25 52.73 52.80 52.73 52.79 19.8K
13:00 52.79 52.79 52.45 52.52 43.4K
13:05 52.52 52.72 52.51 52.70 16.3K
13:10 52.80 52.85 52.70 52.84 11.7K
13:15 52.83 53.00 52.83 52.95 16.1K
13:20 52.95 52.95 52.86 52.90 6.1K
13:25 52.90 52.90 52.85 52.89 4.1K
13:30 52.89 52.98 52.85 52.98 2.9K
13:35 52.98 52.99 52.85 52.85 11.9K
13:40 52.81 52.84 52.72 52.80 5.2K
13:45 52.76 52.76 52.75 52.76 0.5K
13:50 52.80 52.95 52.76 52.76 2.4K
13:55 52.94 52.94 52.84 52.84 0.8K
14:00 52.86 52.94 52.86 52.94 1.0K
14:05 52.95 53.18 52.94 53.04 13.1K
14:10 53.16 53.35 53.05 53.35 5.7K
14:15 53.22 53.58 53.22 53.45 44.2K
14:20 53.44 53.44 53.26 53.31 13.5K
14:25 53.32 53.39 53.32 53.39 1.4K
14:30 53.42 53.74 53.40 53.74 28.5K
14:35 53.76 53.76 53.59 53.60 14.3K
14:40 53.62 53.71 53.59 53.70 7.5K
14:45 53.70 53.71 53.61 53.62 6.1K
14:50 53.70 53.75 53.62 53.75 29.4K
14:55 53.76 53.95 53.73 53.91 13.1K
15:40 53.87 53.87 53.87 53.87 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