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 40.43 40.43 40.43 40.43 1.0K
09:30 40.36 40.53 40.03 40.51 42.3K
09:35 40.49 40.49 40.00 40.00 57.1K
09:40 39.95 40.27 39.64 40.24 69.2K
09:45 40.24 40.48 40.24 40.36 25.3K
09:50 40.36 40.36 39.86 39.86 30.2K
09:55 39.89 40.09 39.79 39.89 35.1K
10:00 40.02 40.08 39.86 40.04 19.5K
10:05 40.09 40.09 39.79 39.79 68.6K
10:10 39.76 39.76 39.61 39.65 80.5K
10:15 39.65 39.74 39.61 39.74 21.6K
10:20 39.76 39.76 39.56 39.56 19.5K
10:25 39.56 39.56 39.08 39.19 155.3K
10:30 39.19 39.29 39.09 39.09 60.9K
10:35 39.09 39.15 39.01 39.01 29.3K
10:40 39.00 39.04 38.86 38.86 57.0K
10:45 38.86 39.18 38.86 39.18 19.9K
10:50 39.09 39.19 39.08 39.12 13.7K
10:55 39.07 39.11 38.97 38.98 30.9K
11:00 38.98 39.11 38.97 39.07 15.5K
11:05 38.99 39.12 38.99 39.12 6.3K
11:10 39.19 39.21 39.11 39.19 9.7K
11:15 39.19 39.21 39.00 39.17 77.0K
11:20 39.12 39.12 39.04 39.04 8.5K
11:25 39.01 39.05 38.92 38.96 49.3K
13:00 38.92 39.05 38.91 39.04 45.2K
13:05 39.04 39.21 39.04 39.18 30.7K
13:10 39.20 39.51 39.20 39.50 28.8K
13:15 39.43 39.43 39.24 39.26 11.1K
13:20 39.22 39.31 39.20 39.20 2.9K
13:25 39.15 39.16 39.00 39.15 17.6K
13:30 38.96 39.32 38.96 39.25 36.5K
13:35 39.25 39.31 39.06 39.06 9.8K
13:40 39.06 39.06 38.89 38.93 39.2K
13:45 38.93 38.96 38.82 38.93 56.3K
13:50 38.93 38.96 38.92 38.96 11.6K
13:55 38.96 38.96 38.80 38.87 27.2K
14:00 38.84 39.04 38.84 39.00 14.0K
14:05 39.03 39.07 38.98 38.98 9.2K
14:10 38.98 39.21 38.93 39.12 28.1K
14:15 39.12 39.14 39.00 39.01 10.1K
14:20 38.95 39.02 38.94 39.02 11.3K
14:25 39.03 39.13 39.03 39.13 5.2K
14:30 39.01 39.01 38.89 38.89 30.7K
14:35 38.95 38.95 38.90 38.90 3.8K
14:40 38.91 38.92 38.76 38.92 76.7K
14:45 38.91 38.99 38.91 38.99 26.6K
14:50 39.01 39.10 39.01 39.01 35.7K
14:55 39.01 39.02 39.00 39.01 17.6K
15:00 39.16 39.16 39.16 39.16 15.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据