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 38.65 38.65 38.65 38.65 0.4K
09:30 38.67 39.19 38.66 38.72 63.7K
09:35 38.64 38.89 38.58 38.59 40.5K
09:40 38.71 38.96 38.71 38.96 13.3K
09:45 38.96 38.96 38.62 38.62 13.3K
09:50 38.64 38.77 38.62 38.62 17.1K
09:55 38.66 38.66 38.24 38.25 36.0K
10:00 38.26 38.65 38.24 38.30 76.6K
10:05 38.63 38.63 38.41 38.47 7.6K
10:10 38.48 38.54 38.47 38.54 6.7K
10:15 38.54 38.55 38.26 38.27 26.2K
10:20 38.31 38.46 38.31 38.46 3.4K
10:25 38.29 38.29 38.25 38.27 21.7K
10:30 38.26 38.27 37.99 38.04 47.5K
10:35 37.99 38.05 37.86 38.05 62.2K
10:40 38.17 38.17 38.07 38.07 15.1K
10:45 38.11 38.71 38.11 38.71 88.9K
10:50 38.70 38.70 38.46 38.46 2.7K
10:55 38.43 38.43 38.14 38.32 18.8K
11:00 38.19 38.19 38.02 38.02 6.0K
11:05 38.01 38.01 37.78 37.78 44.8K
11:10 37.78 38.03 37.78 38.03 12.7K
11:15 38.11 38.11 37.96 37.96 4.2K
11:20 38.10 38.11 37.94 38.01 2.1K
11:25 38.07 38.07 37.87 37.87 32.5K
13:00 37.88 38.04 37.79 38.04 30.1K
13:05 38.02 38.02 37.83 37.86 7.3K
13:10 37.87 38.05 37.75 37.76 28.0K
13:15 37.76 37.80 37.76 37.80 3.9K
13:20 37.97 38.04 37.83 38.01 9.8K
13:25 37.99 37.99 37.94 37.94 13.3K
13:30 37.94 37.99 37.94 37.99 1.3K
13:35 38.00 38.00 38.00 38.00 4.6K
13:40 37.93 37.96 37.87 37.87 3.2K
13:45 37.87 37.89 37.87 37.89 1.8K
13:50 37.95 38.29 37.95 38.29 11.5K
13:55 38.29 38.29 38.09 38.16 22.5K
14:00 38.24 38.25 38.09 38.14 9.0K
14:05 38.14 38.24 38.11 38.24 10.1K
14:10 38.24 38.24 38.12 38.12 9.7K
14:15 38.12 38.23 38.12 38.19 9.9K
14:20 38.12 38.12 38.07 38.07 13.6K
14:25 38.07 38.11 38.05 38.06 10.6K
14:30 38.06 38.06 38.04 38.04 5.0K
14:35 38.04 38.12 38.04 38.12 20.7K
14:40 38.12 38.12 37.87 37.92 90.7K
14:45 37.96 38.06 37.86 37.89 20.6K
14:50 37.89 38.21 37.89 38.18 55.9K
14:55 38.06 38.16 38.03 38.03 10.2K
15:00 38.11 38.11 38.11 38.11 7.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据