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 37.31 37.31 37.31 37.31 0.1K
09:30 37.30 37.67 37.07 37.21 53.5K
09:35 37.29 37.49 37.14 37.14 27.6K
09:40 37.21 37.36 37.13 37.36 27.4K
09:45 37.48 37.48 37.24 37.30 15.3K
09:50 37.34 37.41 37.25 37.26 38.8K
09:55 37.24 37.33 37.21 37.29 44.5K
10:00 37.37 37.40 37.29 37.32 38.9K
10:05 37.33 37.39 37.23 37.24 32.8K
10:10 37.21 37.21 37.02 37.02 45.6K
10:15 37.04 37.31 37.04 37.20 28.0K
10:20 37.18 37.18 37.02 37.02 10.6K
10:25 37.00 37.00 36.57 36.64 168.7K
10:30 36.77 36.85 36.62 36.66 107.4K
10:35 36.66 36.76 36.57 36.73 13.9K
10:40 36.64 36.70 36.58 36.66 16.0K
10:45 36.70 36.79 36.63 36.64 11.9K
10:50 36.64 36.64 36.52 36.52 28.4K
10:55 36.51 36.57 36.46 36.56 19.6K
11:00 36.51 36.61 36.51 36.61 4.6K
11:05 36.64 36.79 36.56 36.71 31.1K
11:10 36.79 36.89 36.79 36.84 7.8K
11:15 36.89 36.89 36.74 36.75 37.0K
11:20 36.69 36.79 36.68 36.75 26.5K
11:25 36.74 36.80 36.74 36.80 6.2K
13:00 36.76 36.92 36.69 36.91 24.5K
13:05 36.91 37.14 36.91 37.14 26.3K
13:10 37.14 37.14 37.05 37.12 11.3K
13:15 37.14 37.14 37.09 37.11 29.5K
13:20 37.08 37.08 37.01 37.08 7.6K
13:25 37.16 37.21 37.01 37.14 24.1K
13:30 37.14 37.46 37.14 37.42 43.0K
13:35 37.45 37.64 37.41 37.44 58.2K
13:40 37.41 37.41 37.24 37.24 5.3K
13:45 37.19 37.19 37.19 37.19 1.0K
13:50 37.26 37.26 37.14 37.14 6.6K
13:55 37.07 37.09 37.06 37.09 9.2K
14:00 37.12 37.12 37.03 37.06 11.1K
14:05 37.07 37.14 37.03 37.14 15.4K
14:10 37.14 37.14 37.04 37.08 11.3K
14:15 37.12 37.38 37.12 37.34 18.6K
14:20 37.34 37.34 37.28 37.28 17.9K
14:25 37.29 37.29 37.20 37.21 4.2K
14:30 37.21 37.21 37.15 37.19 3.5K
14:35 37.19 37.22 37.11 37.11 11.2K
14:40 37.12 37.13 37.05 37.05 22.7K
14:45 37.05 37.05 36.89 37.00 56.8K
14:50 37.00 37.00 36.84 36.94 37.4K
14:55 36.92 36.94 36.91 36.91 11.1K
15:00 36.91 36.91 36.91 36.91 6.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据