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
09:25 38.66 38.66 38.66 38.66 25.1K
09:30 38.64 40.27 38.21 39.03 492.2K
09:35 39.14 39.51 39.00 39.10 110.3K
09:40 39.06 39.39 38.94 39.25 141.0K
09:45 39.24 39.91 39.10 39.61 106.4K
09:50 39.86 40.49 39.61 40.49 479.4K
09:55 40.39 40.39 39.64 39.64 137.1K
10:00 39.56 39.71 39.54 39.68 65.7K
10:05 39.71 40.30 39.64 40.23 153.6K
10:10 40.24 40.29 39.76 39.78 95.2K
10:15 39.96 40.02 39.79 39.80 24.8K
10:20 39.80 40.14 39.80 40.14 105.1K
10:25 40.15 40.21 40.00 40.11 63.1K
10:30 40.08 40.14 39.83 40.04 70.1K
10:35 40.04 40.04 39.80 39.84 51.1K
10:40 39.84 39.85 39.82 39.85 38.5K
10:45 39.84 39.84 39.76 39.82 84.8K
10:50 39.83 40.14 39.83 40.09 65.0K
10:55 40.08 40.09 39.99 39.99 38.8K
11:00 39.97 40.06 39.84 39.84 28.4K
11:05 39.84 39.84 39.59 39.64 63.8K
11:10 39.64 39.64 39.38 39.38 25.8K
11:15 39.31 39.39 39.26 39.31 43.0K
11:20 39.32 39.32 39.13 39.14 33.0K
11:25 39.13 39.13 38.91 38.91 50.0K
13:00 38.91 39.13 38.91 39.13 30.8K
13:05 39.12 39.12 38.98 39.02 41.0K
13:10 39.02 39.14 39.02 39.14 23.2K
13:15 39.14 39.24 39.14 39.19 16.7K
13:20 39.16 39.16 39.07 39.15 43.1K
13:25 39.14 39.14 38.93 39.05 41.0K
13:30 39.06 39.08 38.93 38.97 26.2K
13:35 38.97 39.20 38.94 39.10 48.7K
13:40 39.23 39.24 39.02 39.23 20.6K
13:45 39.19 39.26 39.09 39.26 13.3K
13:50 39.27 39.44 39.27 39.36 22.8K
13:55 39.36 39.37 39.32 39.32 24.9K
14:00 39.32 39.32 39.20 39.21 7.8K
14:05 39.21 39.21 39.13 39.13 12.5K
14:10 39.16 39.22 39.16 39.22 7.1K
14:15 39.21 39.29 39.19 39.19 17.8K
14:20 39.15 39.34 39.15 39.30 32.2K
14:25 39.22 39.43 39.20 39.43 16.5K
14:30 39.46 39.46 39.36 39.46 24.1K
14:35 39.46 39.64 39.37 39.44 79.2K
14:40 39.56 39.74 39.42 39.71 45.1K
14:45 39.69 39.73 39.58 39.70 52.6K
14:50 39.74 39.86 39.69 39.73 97.6K
14:55 39.74 39.84 39.74 39.76 71.3K
15:00 39.76 39.76 39.76 39.76 57.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据