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 38.60 38.60 38.60 38.60 2.2K
09:30 38.59 38.59 38.10 38.21 71.7K
09:35 38.26 38.36 38.21 38.29 32.3K
09:40 38.29 38.29 38.18 38.21 44.9K
09:45 38.22 38.26 38.21 38.26 27.3K
09:50 38.26 38.26 38.14 38.21 46.6K
09:55 38.21 38.21 38.15 38.18 44.0K
10:00 38.18 38.34 38.15 38.23 53.2K
10:05 38.21 38.54 38.21 38.54 54.0K
10:10 38.51 38.57 38.32 38.33 44.8K
10:15 38.29 38.34 38.25 38.32 20.7K
10:20 38.32 38.36 38.29 38.32 24.6K
10:25 38.29 38.50 38.29 38.46 25.8K
10:30 38.46 38.52 38.44 38.47 30.2K
10:35 38.46 38.64 38.46 38.64 30.2K
10:40 38.64 38.89 38.61 38.64 74.2K
10:45 38.64 38.80 38.64 38.69 32.2K
10:50 38.69 38.69 38.59 38.64 15.4K
10:55 38.64 38.74 38.51 38.56 19.5K
11:00 38.59 38.64 38.51 38.55 25.8K
11:05 38.54 38.61 38.54 38.59 18.9K
11:10 38.60 38.71 38.59 38.59 20.2K
11:15 38.57 38.64 38.51 38.56 18.5K
11:20 38.56 38.74 38.54 38.61 30.0K
11:25 38.61 38.65 38.58 38.59 22.0K
13:00 38.59 38.65 38.51 38.51 25.5K
13:05 38.51 38.51 38.43 38.44 50.8K
13:10 38.44 38.49 38.44 38.49 23.1K
13:15 38.46 38.64 38.46 38.49 22.3K
13:20 38.47 38.64 38.47 38.51 21.0K
13:25 38.50 38.63 38.49 38.49 21.4K
13:30 38.49 38.49 38.44 38.44 24.4K
13:35 38.44 38.44 38.34 38.36 51.8K
13:40 38.36 38.45 38.36 38.37 33.0K
13:45 38.44 38.46 38.37 38.40 23.2K
13:50 38.40 38.41 38.37 38.39 23.8K
13:55 38.38 38.40 38.36 38.36 18.6K
14:00 38.38 38.41 38.36 38.39 23.0K
14:05 38.39 38.41 38.29 38.29 22.3K
14:10 38.29 38.34 38.29 38.33 18.5K
14:15 38.32 38.57 38.32 38.57 35.4K
14:20 38.46 38.56 38.43 38.44 25.5K
14:25 38.43 38.56 38.33 38.44 50.4K
14:30 38.44 38.52 38.35 38.36 26.9K
14:35 38.39 38.48 38.34 38.46 47.5K
14:40 38.39 38.46 38.31 38.36 53.9K
14:45 38.36 38.62 38.36 38.55 59.1K
14:50 38.58 38.62 38.56 38.61 45.1K
14:55 38.63 38.64 38.59 38.59 16.0K
15:00 38.61 38.61 38.61 38.61 26.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据