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 38.24 38.24 38.24 38.24 3.1K
09:30 38.24 39.41 38.24 39.29 176.5K
09:35 39.41 40.40 39.41 40.07 278.6K
09:40 40.07 40.07 39.41 39.50 117.5K
09:45 39.60 39.91 39.54 39.91 56.8K
09:50 39.91 40.06 39.79 39.82 71.5K
09:55 39.84 39.92 39.84 39.85 67.1K
10:00 39.85 39.91 39.79 39.84 20.0K
10:05 39.85 40.36 39.85 40.36 150.6K
10:10 40.36 41.57 40.36 41.57 571.3K
10:15 41.79 41.79 40.73 41.14 156.5K
10:20 40.86 41.08 40.77 41.01 73.8K
10:25 40.84 41.00 40.82 40.88 45.1K
10:30 40.97 41.33 40.86 41.33 111.0K
10:35 41.26 41.61 41.26 41.43 218.7K
10:40 41.43 41.64 41.25 41.43 177.7K
10:45 41.43 41.64 41.43 41.45 73.2K
10:50 41.44 41.45 41.09 41.09 45.5K
10:55 41.09 41.21 41.01 41.06 30.7K
11:00 41.06 41.42 41.06 41.42 47.6K
11:05 41.39 41.42 41.09 41.09 41.6K
11:10 41.09 41.41 41.09 41.34 26.7K
11:15 41.17 41.21 41.11 41.11 31.4K
11:20 41.08 41.18 41.08 41.09 35.1K
11:25 41.08 41.09 41.03 41.07 27.9K
13:00 41.11 41.20 41.04 41.15 31.2K
13:05 41.15 41.19 40.86 41.01 51.2K
13:10 41.13 41.41 40.94 40.99 41.6K
13:15 40.99 41.00 40.84 40.95 27.7K
13:20 40.99 41.00 40.93 41.00 11.3K
13:25 40.98 41.06 40.96 40.98 16.9K
13:30 40.95 40.98 40.93 40.96 22.3K
13:35 40.96 41.29 40.95 41.15 27.3K
13:40 41.15 41.24 41.07 41.09 14.7K
13:45 41.08 41.09 40.97 40.97 16.7K
13:50 40.97 41.08 40.97 40.98 33.0K
13:55 40.97 40.99 40.95 40.97 22.8K
14:00 40.97 40.99 40.95 40.96 42.1K
14:05 40.98 41.14 40.96 41.09 57.4K
14:10 40.99 41.00 40.94 40.94 28.1K
14:15 40.94 41.14 40.73 41.14 56.7K
14:20 40.90 41.10 40.90 41.09 34.2K
14:25 41.09 41.32 40.94 41.30 121.0K
14:30 41.34 41.34 41.01 41.13 43.8K
14:35 41.14 41.19 40.98 40.98 56.3K
14:40 40.98 41.02 40.79 41.01 90.0K
14:45 41.02 41.12 41.02 41.12 57.0K
14:50 41.14 41.20 41.11 41.15 72.4K
14:55 41.15 41.19 41.14 41.19 36.1K
15:00 41.19 41.19 41.19 41.19 39.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据