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 38.48 38.48 38.08 38.18 63.6K
09:35 38.18 38.43 38.18 38.36 15.4K
09:40 38.39 38.56 38.39 38.39 29.1K
09:45 38.36 38.61 38.34 38.57 146.0K
09:50 38.57 38.83 38.47 38.59 53.8K
09:55 38.61 38.93 38.61 38.74 71.4K
10:00 38.74 38.90 38.71 38.89 28.4K
10:05 38.83 38.93 38.72 38.76 56.7K
10:10 38.82 39.20 38.82 39.11 69.4K
10:15 39.11 39.17 38.96 39.11 74.3K
10:20 39.11 39.17 38.97 38.97 68.9K
10:25 38.97 38.98 38.77 38.86 33.7K
10:30 38.86 39.00 38.86 38.94 23.1K
10:35 38.94 39.14 38.92 39.14 41.9K
10:40 39.14 39.44 39.11 39.39 153.9K
10:45 39.40 39.62 39.34 39.42 103.9K
10:50 39.42 39.48 39.20 39.21 33.3K
10:55 39.21 39.23 39.07 39.14 16.4K
11:00 39.16 39.29 39.14 39.14 24.1K
11:05 39.15 39.36 39.15 39.20 16.1K
11:10 39.19 39.21 39.19 39.19 20.9K
11:15 39.20 39.26 39.15 39.16 30.1K
11:20 39.16 39.27 39.14 39.21 19.5K
11:25 39.21 39.29 39.21 39.25 16.7K
13:00 39.29 39.29 38.86 38.97 59.6K
13:05 38.96 39.13 38.96 39.13 28.4K
13:10 39.08 39.54 39.08 39.31 59.4K
13:15 39.31 39.44 39.31 39.31 44.2K
13:20 39.31 39.51 39.31 39.35 34.7K
13:25 39.35 39.35 39.29 39.30 28.4K
13:30 39.29 39.30 39.25 39.25 11.2K
13:35 39.25 39.32 39.15 39.26 39.2K
13:40 39.27 39.39 39.25 39.34 49.4K
13:45 39.34 39.39 39.29 39.29 9.8K
13:50 39.29 39.37 39.27 39.34 23.2K
13:55 39.33 39.36 39.28 39.28 17.8K
14:00 39.27 39.39 39.27 39.29 44.9K
14:05 39.29 39.35 39.27 39.30 51.8K
14:10 39.30 39.39 39.27 39.39 27.4K
14:15 39.36 39.38 39.34 39.34 21.0K
14:20 39.34 39.38 39.32 39.37 37.8K
14:25 39.36 39.37 39.29 39.29 32.3K
14:30 39.29 39.36 39.29 39.33 23.0K
14:35 39.33 39.34 39.29 39.33 35.0K
14:40 39.32 39.32 39.14 39.15 60.1K
14:45 39.15 39.28 39.14 39.25 100.8K
14:50 39.25 39.32 39.25 39.26 45.5K
14:55 39.25 39.29 39.22 39.22 16.0K
15:00 39.22 39.22 39.22 39.22 9.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据