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 54.50 55.96 54.38 55.22 242.4K
09:35 55.20 56.00 54.71 55.98 209.0K
09:40 55.98 56.20 55.63 55.89 208.9K
09:45 56.00 56.00 55.66 55.66 36.6K
09:50 55.63 55.78 55.31 55.75 37.3K
09:55 55.76 56.14 55.76 56.04 80.2K
10:00 56.03 56.03 55.65 55.70 38.3K
10:05 55.70 55.77 55.50 55.50 27.5K
10:10 55.52 55.53 55.40 55.40 16.8K
10:15 55.40 55.40 55.10 55.10 24.0K
10:20 55.11 55.17 55.02 55.02 25.8K
10:25 55.03 55.35 55.03 55.25 7.9K
10:30 55.21 55.33 55.13 55.32 32.4K
10:35 55.35 55.54 55.35 55.54 24.6K
10:40 55.50 55.50 55.30 55.30 17.8K
10:45 55.30 55.37 55.10 55.23 13.5K
10:50 55.25 55.47 55.25 55.47 9.4K
10:55 55.47 55.47 55.36 55.40 15.4K
11:00 55.28 55.29 55.25 55.25 3.6K
11:05 55.16 55.33 55.10 55.18 4.5K
11:10 55.16 55.22 55.15 55.21 3.5K
11:15 55.29 55.31 55.19 55.19 14.6K
11:20 55.15 55.16 55.03 55.03 12.9K
11:25 55.02 55.09 55.02 55.09 14.0K
13:00 55.50 55.88 55.41 55.50 38.2K
13:05 55.38 55.41 55.18 55.41 15.9K
13:10 55.41 55.42 55.27 55.36 4.7K
13:15 55.34 55.40 55.27 55.32 11.3K
13:20 55.32 55.50 55.32 55.49 7.2K
13:25 55.49 55.62 55.34 55.34 28.3K
13:30 55.32 55.50 55.32 55.50 9.3K
13:35 55.51 55.51 55.22 55.35 33.3K
13:40 55.34 55.34 55.20 55.20 7.1K
13:45 55.20 55.20 54.80 54.88 42.6K
13:50 54.88 54.91 54.88 54.89 7.5K
13:55 39.21 39.28 39.21 39.26 10.8K
14:00 39.27 39.27 39.16 39.20 14.3K
14:05 39.22 39.34 39.22 39.34 23.5K
14:10 39.34 39.34 39.25 39.26 12.3K
14:15 39.22 39.22 39.07 39.11 21.0K
14:20 39.11 39.11 38.94 38.94 32.8K
14:25 38.98 39.02 38.98 39.01 9.1K
14:30 39.01 39.13 39.01 39.12 18.9K
14:35 39.13 39.21 39.09 39.09 10.6K
14:40 39.09 39.09 39.01 39.04 39.3K
14:45 39.04 39.06 38.95 38.95 35.8K
14:50 38.95 39.04 38.94 39.04 37.4K
14:55 38.96 39.00 38.94 38.94 25.9K
15:00 38.94 38.94 38.94 38.94 14.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据