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 37.34 37.34 37.34 37.34 4.9K
09:30 37.37 38.77 37.37 38.44 202.9K
09:35 38.43 39.84 38.21 39.71 375.3K
09:40 39.71 40.14 39.29 39.64 433.0K
09:45 39.64 40.34 39.44 39.98 344.3K
09:50 39.98 40.01 39.73 39.86 125.7K
09:55 39.99 39.99 39.61 39.86 56.8K
10:00 39.86 39.90 39.64 39.67 33.7K
10:05 39.67 39.67 39.44 39.54 79.5K
10:10 39.53 39.68 39.41 39.68 142.5K
10:15 39.70 39.71 39.50 39.54 44.0K
10:20 39.48 39.56 39.46 39.54 17.4K
10:25 39.53 39.64 39.48 39.64 9.1K
10:30 39.64 39.71 39.56 39.56 36.1K
10:35 39.64 39.64 39.54 39.64 21.0K
10:40 39.64 39.64 39.58 39.61 7.8K
10:45 39.63 39.63 39.46 39.46 35.6K
10:50 39.46 39.46 39.19 39.19 76.3K
10:55 39.19 39.20 39.14 39.17 26.2K
11:00 39.19 39.24 39.12 39.12 14.4K
11:05 39.19 39.19 39.11 39.11 7.4K
11:10 39.11 39.12 39.01 39.01 11.2K
11:15 39.00 39.00 38.79 38.79 21.4K
11:20 38.79 38.93 38.79 38.87 7.8K
11:25 38.87 38.87 38.79 38.79 18.1K
13:00 38.79 38.93 38.79 38.86 11.1K
13:05 38.86 38.86 38.49 38.50 59.2K
13:10 38.52 38.90 38.52 38.90 64.5K
13:15 38.84 39.20 38.73 39.20 38.9K
13:20 39.22 39.61 39.22 39.61 91.8K
13:25 39.44 39.60 39.44 39.47 36.1K
13:30 39.49 39.61 39.47 39.61 83.2K
13:35 39.68 39.86 39.47 39.78 109.6K
13:40 39.78 40.01 39.73 39.93 246.8K
13:45 39.93 39.94 39.69 39.94 58.7K
13:50 39.91 40.36 39.91 40.25 258.2K
13:55 40.24 40.24 39.76 39.76 60.2K
14:00 39.77 39.78 39.74 39.74 13.9K
14:05 39.74 39.89 39.74 39.89 14.3K
14:10 39.89 40.07 39.71 39.71 66.9K
14:15 39.74 39.93 39.71 39.71 69.2K
14:20 39.71 39.74 39.69 39.70 26.3K
14:25 39.66 39.66 39.64 39.66 34.3K
14:30 39.70 39.79 39.66 39.78 20.4K
14:35 39.79 39.80 39.76 39.77 14.8K
14:40 39.78 39.78 39.74 39.74 29.8K
14:45 39.72 39.74 39.67 39.68 25.2K
14:50 39.68 39.68 39.64 39.64 63.0K
14:55 39.63 39.67 39.63 39.64 16.9K
15:00 39.63 39.63 39.63 39.63 27.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据