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 39.31 39.31 39.31 39.31 24.1K
09:30 39.02 39.89 39.02 39.40 139.9K
09:35 39.49 39.54 38.79 38.79 146.6K
09:40 38.79 39.01 38.79 38.79 114.7K
09:45 38.81 38.86 38.21 38.36 175.7K
09:50 38.30 38.55 38.30 38.33 78.1K
09:55 38.30 38.30 38.18 38.24 134.7K
10:00 38.24 38.24 37.86 37.93 211.0K
10:05 37.89 37.99 37.47 37.51 233.2K
10:10 37.51 37.96 37.50 37.96 138.2K
10:15 37.94 38.02 37.63 37.63 135.8K
10:20 37.63 37.94 37.60 37.78 121.5K
10:25 37.78 37.78 37.51 37.52 214.3K
10:30 37.49 37.60 37.48 37.56 121.7K
10:35 37.56 37.62 37.53 37.56 98.0K
10:40 37.56 37.58 37.27 37.27 171.9K
10:45 37.27 37.86 37.27 37.83 78.5K
10:50 37.83 38.13 37.83 38.13 55.2K
10:55 38.06 38.26 38.04 38.17 38.5K
11:00 38.17 38.26 38.17 38.24 17.2K
11:05 38.24 38.87 38.24 38.64 71.8K
11:10 38.59 38.69 38.57 38.59 18.5K
11:15 38.58 38.89 38.57 38.71 77.7K
11:20 38.71 38.71 38.31 38.46 50.1K
11:25 38.50 38.58 38.43 38.57 26.2K
13:00 38.71 38.74 38.59 38.68 53.1K
13:05 38.68 38.68 38.57 38.61 9.5K
13:10 38.57 38.59 38.43 38.59 20.7K
13:15 38.59 38.64 38.55 38.63 7.0K
13:20 38.63 38.71 38.63 38.69 11.8K
13:25 38.71 38.72 38.69 38.71 14.0K
13:30 38.71 38.99 38.68 38.99 23.7K
13:35 38.99 39.06 38.93 38.93 27.2K
13:40 38.93 38.94 38.72 38.73 23.9K
13:45 38.74 38.86 38.74 38.80 24.8K
13:50 38.87 38.89 38.81 38.89 14.1K
13:55 38.89 38.92 38.89 38.91 10.2K
14:00 38.91 38.99 38.84 38.99 39.3K
14:05 39.03 39.14 38.89 38.93 19.5K
14:10 38.93 38.93 38.84 38.85 24.9K
14:15 38.85 39.01 38.85 38.98 14.4K
14:20 38.94 38.96 38.91 38.91 40.0K
14:25 38.91 38.96 38.87 38.93 6.4K
14:30 38.94 38.94 38.92 38.93 18.6K
14:35 38.90 38.94 38.83 38.83 32.1K
14:40 38.83 38.84 38.80 38.83 17.9K
14:45 38.83 38.84 38.73 38.73 39.6K
14:50 38.73 38.81 38.71 38.71 56.7K
14:55 38.71 38.74 38.69 38.69 24.6K
15:00 38.69 38.69 38.69 38.69 27.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据