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 39.16 39.16 39.16 39.16 0.7K
09:30 38.86 39.61 38.86 39.54 96.9K
09:35 39.44 39.59 39.28 39.29 71.5K
09:40 39.29 39.56 39.16 39.47 130.3K
09:45 39.39 39.45 39.16 39.26 23.4K
09:50 39.24 39.55 39.24 39.52 46.2K
09:55 39.51 39.68 39.47 39.47 55.3K
10:00 39.52 39.60 39.36 39.36 39.6K
10:05 39.42 39.43 39.42 39.43 3.4K
10:10 39.44 39.51 39.36 39.50 21.4K
10:15 39.45 39.52 39.39 39.52 7.3K
10:20 39.49 39.57 39.46 39.46 11.6K
10:25 39.46 39.46 39.39 39.40 31.5K
10:30 39.37 39.54 39.37 39.49 13.2K
10:35 39.36 39.43 39.29 39.43 30.0K
10:40 39.43 39.54 39.41 39.41 25.8K
10:45 39.41 39.41 39.41 39.41 2.4K
10:50 39.41 39.41 39.34 39.34 6.6K
10:55 39.34 39.34 39.34 39.34 3.9K
11:00 39.39 39.43 39.37 39.43 1.0K
11:05 39.39 39.39 39.36 39.36 6.6K
11:10 39.36 39.46 39.36 39.36 2.0K
11:15 39.37 39.43 39.37 39.43 3.1K
11:20 39.42 39.44 39.41 39.41 9.7K
11:25 39.43 39.46 39.41 39.46 3.9K
13:00 39.46 39.46 39.34 39.38 20.9K
13:05 39.34 39.34 39.17 39.17 19.7K
13:10 39.16 39.19 39.08 39.08 55.4K
13:15 39.07 39.07 38.94 39.00 17.8K
13:20 39.06 39.06 39.01 39.01 5.6K
13:25 39.01 39.01 38.93 38.93 32.3K
13:30 38.93 39.06 38.86 38.89 57.7K
13:35 38.90 39.00 38.90 38.99 9.9K
13:40 39.05 39.07 39.01 39.06 10.2K
13:45 39.06 39.49 39.06 39.49 60.9K
13:50 39.49 39.49 39.42 39.42 17.4K
13:55 39.39 39.40 39.26 39.26 4.2K
14:00 39.27 39.35 39.26 39.34 7.1K
14:05 39.34 39.34 39.26 39.29 17.4K
14:10 39.29 39.39 39.29 39.39 11.2K
14:15 39.42 39.42 39.36 39.37 6.9K
14:20 39.34 39.34 39.15 39.15 15.0K
14:25 39.16 39.22 39.16 39.21 1.8K
14:30 39.20 39.21 39.08 39.09 22.8K
14:35 39.16 39.16 39.06 39.06 10.9K
14:40 39.06 39.06 38.94 38.94 11.1K
14:45 38.94 38.94 38.90 38.92 33.3K
14:50 38.92 39.06 38.91 39.04 56.0K
14:55 39.04 39.06 39.04 39.04 28.6K
15:00 38.94 38.94 38.94 38.94 25.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据