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 38.11 38.11 38.11 38.11 0.1K
09:30 37.86 38.28 37.86 37.97 23.5K
09:35 38.28 38.29 37.86 37.93 90.3K
09:40 37.93 37.94 37.78 37.86 52.1K
09:45 37.88 38.14 37.75 37.89 82.7K
09:50 38.05 38.05 37.91 37.94 11.8K
09:55 38.04 38.04 37.83 37.83 36.3K
10:00 37.83 37.93 37.83 37.92 4.1K
10:05 37.92 37.95 37.92 37.95 3.1K
10:10 38.00 38.08 38.00 38.03 30.4K
10:15 38.06 38.06 37.95 37.95 4.5K
10:20 37.96 38.03 37.96 38.01 1.8K
10:25 37.96 37.96 37.77 37.84 66.1K
10:30 38.01 38.01 37.91 37.99 18.6K
10:35 37.96 37.97 37.90 37.97 1.4K
10:40 37.97 37.97 37.78 37.86 41.0K
10:45 37.81 37.84 37.74 37.84 23.8K
10:50 37.77 37.84 37.76 37.84 0.8K
10:55 37.88 37.96 37.88 37.96 1.4K
11:00 37.85 37.85 37.83 37.84 9.5K
11:05 37.95 37.96 37.80 37.96 21.6K
11:10 37.96 38.16 37.96 38.11 27.9K
11:15 38.11 38.49 38.11 38.49 52.2K
11:20 38.43 38.56 38.40 38.54 27.9K
11:25 38.50 38.54 38.48 38.48 20.1K
13:00 38.49 38.96 38.49 38.79 155.8K
13:05 38.64 38.80 38.64 38.65 14.8K
13:10 38.62 38.65 38.48 38.65 14.6K
13:15 38.75 38.91 38.64 38.79 24.9K
13:20 38.86 39.05 38.76 39.05 33.2K
13:25 39.06 39.28 39.04 39.21 57.4K
13:30 39.16 39.21 38.86 38.86 53.3K
13:35 38.86 39.16 38.79 39.05 51.0K
13:40 38.99 39.21 38.99 39.19 25.9K
13:45 39.20 39.20 39.01 39.11 6.6K
13:50 39.12 39.20 39.02 39.02 7.0K
13:55 39.02 39.02 39.02 39.02 0.7K
14:00 39.01 39.01 39.01 39.01 0.3K
14:05 39.01 39.01 38.86 38.86 7.1K
14:10 38.86 39.21 38.86 39.11 23.1K
14:15 39.11 39.11 39.11 39.11 3.9K
14:20 39.07 39.23 38.95 39.23 14.8K
14:25 39.22 39.32 39.21 39.26 76.6K
14:30 39.25 39.29 39.21 39.21 42.7K
14:35 39.21 39.25 39.16 39.17 10.2K
14:40 39.19 39.33 39.19 39.33 23.7K
14:45 39.31 39.33 39.26 39.31 26.2K
14:50 39.31 39.64 39.26 39.62 111.6K
14:55 39.39 39.61 39.39 39.61 50.1K
15:00 39.61 39.61 39.61 39.61 24.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据