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 39.29 39.29 39.29 39.29 9.5K
09:30 39.50 39.91 39.29 39.43 219.8K
09:35 39.43 40.13 39.34 40.05 137.6K
09:40 40.02 40.02 39.65 39.71 83.3K
09:45 39.66 39.89 39.65 39.71 71.8K
09:50 39.71 40.00 39.71 39.89 69.0K
09:55 39.93 39.99 39.84 39.84 47.0K
10:00 39.84 39.96 39.81 39.93 19.9K
10:05 39.93 40.07 39.83 40.07 82.6K
10:10 40.06 40.09 40.00 40.00 39.9K
10:15 39.98 39.98 39.74 39.74 57.7K
10:20 39.77 39.94 39.74 39.79 22.1K
10:25 39.75 39.86 39.75 39.81 8.1K
10:30 39.86 39.86 39.74 39.74 11.9K
10:35 39.74 39.74 39.70 39.73 59.6K
10:40 39.73 39.74 39.43 39.43 62.6K
10:45 39.36 39.39 39.29 39.39 94.1K
10:50 39.39 39.39 39.21 39.27 20.4K
10:55 39.23 39.29 39.07 39.26 75.7K
11:00 39.26 39.26 38.95 39.04 45.9K
11:05 38.99 39.05 38.79 38.93 40.9K
11:10 38.93 38.93 38.73 38.76 15.1K
11:15 38.76 39.09 38.75 39.09 42.3K
11:20 39.06 39.17 38.92 39.08 10.1K
11:25 38.94 38.94 38.64 38.64 43.4K
13:00 38.81 39.07 38.72 38.84 14.8K
13:05 38.84 38.96 38.84 38.86 16.2K
13:10 38.84 38.96 38.83 38.95 20.7K
13:15 38.96 38.96 38.88 38.96 9.5K
13:20 38.96 38.96 38.84 38.96 12.5K
13:25 38.96 38.99 38.91 38.97 5.0K
13:30 38.96 39.03 38.93 39.01 9.9K
13:35 39.01 39.01 38.93 38.94 3.4K
13:40 39.00 39.07 39.00 39.07 12.5K
13:45 39.06 39.21 39.01 39.05 48.9K
13:50 39.06 39.09 38.93 38.93 28.6K
13:55 38.94 39.00 38.79 38.79 47.2K
14:00 38.79 38.86 38.72 38.86 29.8K
14:05 38.86 39.11 38.86 38.96 9.4K
14:10 38.96 39.09 38.94 38.97 5.3K
14:15 38.97 39.12 38.96 39.11 14.3K
14:20 39.12 39.12 38.94 38.99 15.3K
14:25 39.09 39.09 38.79 38.79 23.9K
14:30 38.80 38.95 38.80 38.86 8.8K
14:35 38.91 38.91 38.71 38.72 33.3K
14:40 38.73 38.73 38.58 38.64 37.5K
14:45 38.64 38.64 38.44 38.54 36.4K
14:50 38.56 38.60 38.46 38.60 25.2K
14:55 38.59 38.64 38.54 38.56 31.8K
15:00 38.56 38.56 38.56 38.56 10.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据