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 35.00 35.00 35.00 35.00 2.2K
09:30 34.86 34.91 33.90 34.66 173.7K
09:35 34.54 34.80 34.25 34.45 152.5K
09:40 34.45 35.40 34.45 35.36 49.1K
09:45 35.16 36.21 35.16 36.21 61.2K
09:50 36.34 36.61 36.34 36.59 91.1K
09:55 36.59 37.16 36.54 37.16 114.2K
10:00 37.21 37.64 37.21 37.29 105.8K
10:05 37.29 37.29 36.86 36.93 67.4K
10:10 36.96 37.49 36.96 37.38 69.2K
10:15 37.38 38.27 37.36 38.27 140.6K
10:20 38.27 38.56 38.16 38.19 78.3K
10:25 38.16 38.21 38.04 38.04 95.3K
10:30 38.04 38.04 37.86 37.89 80.4K
10:35 37.89 37.89 37.71 37.71 27.0K
10:40 37.65 37.77 37.65 37.71 13.3K
10:45 37.71 37.94 37.71 37.92 52.8K
10:50 37.91 37.91 37.78 37.85 17.4K
10:55 37.75 37.81 37.67 37.81 19.3K
11:00 37.73 37.81 37.71 37.71 12.2K
11:05 37.70 37.70 37.31 37.31 25.9K
11:10 37.29 37.50 37.29 37.36 30.1K
11:15 37.36 37.49 37.36 37.39 8.8K
11:20 37.37 37.49 37.36 37.49 8.1K
11:25 37.50 37.61 37.50 37.61 14.3K
13:00 37.54 37.54 37.29 37.47 15.4K
13:05 37.47 37.47 37.47 37.47 8.8K
13:10 37.30 37.47 37.07 37.44 25.8K
13:15 37.61 37.64 37.50 37.50 20.0K
13:20 37.49 37.84 37.49 37.69 20.9K
13:25 37.65 37.65 37.50 37.50 21.3K
13:30 37.50 37.61 37.41 37.56 27.6K
13:35 37.57 37.71 37.57 37.71 64.1K
13:40 37.71 37.78 37.69 37.78 18.2K
13:45 37.78 37.98 37.78 37.98 99.5K
13:50 37.98 38.32 37.98 38.25 110.0K
13:55 38.25 38.30 38.14 38.21 27.4K
14:00 38.23 38.29 38.21 38.26 63.7K
14:05 38.26 38.77 38.26 38.77 174.9K
14:10 38.89 38.94 38.66 38.66 57.4K
14:15 38.66 38.94 38.66 38.91 44.7K
14:20 38.91 38.91 38.86 38.86 51.4K
14:25 38.82 38.82 38.69 38.72 8.8K
14:30 38.72 38.82 38.69 38.81 36.4K
14:35 38.83 39.11 38.81 39.07 100.7K
14:40 39.06 39.06 38.94 38.95 26.6K
14:45 38.95 38.95 38.80 38.80 19.5K
14:50 38.76 38.80 38.76 38.78 36.7K
14:55 38.79 38.79 38.78 38.79 26.3K
15:00 38.79 38.79 38.79 38.79 37.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据