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 38.77 38.77 38.77 38.77 0.8K
09:30 38.49 38.63 38.15 38.29 27.0K
09:35 38.36 38.45 38.15 38.45 65.1K
09:40 38.46 38.46 38.18 38.19 87.1K
09:45 38.19 38.26 38.19 38.22 31.6K
09:50 38.22 38.24 38.20 38.22 54.2K
09:55 38.21 38.21 38.11 38.14 18.8K
10:00 38.21 38.21 38.09 38.20 16.5K
10:05 38.20 38.21 38.15 38.21 17.9K
10:10 38.21 38.21 38.14 38.14 18.1K
10:15 38.14 38.16 38.09 38.15 13.7K
10:20 38.15 38.15 38.07 38.07 33.5K
10:25 38.14 38.14 37.94 37.94 32.6K
10:30 37.94 38.00 37.81 37.84 24.5K
10:35 37.79 37.84 37.76 37.82 27.7K
10:40 37.82 38.06 37.82 38.04 50.3K
10:45 37.89 37.93 37.88 37.93 10.8K
10:50 37.88 37.88 37.70 37.70 56.3K
10:55 37.69 37.75 37.66 37.75 7.8K
11:00 37.83 37.83 37.71 37.75 7.1K
11:05 37.68 37.68 37.55 37.55 36.5K
11:10 37.55 37.57 37.35 37.38 47.5K
11:15 37.39 37.40 37.21 37.28 43.0K
11:20 37.16 37.38 37.15 37.38 28.1K
11:25 37.49 37.56 37.46 37.46 7.1K
13:00 37.46 37.46 37.38 37.44 11.6K
13:05 37.38 37.38 37.21 37.26 49.3K
13:10 37.37 37.51 37.36 37.50 17.4K
13:15 37.59 37.66 37.56 37.56 12.7K
13:20 37.63 37.71 37.58 37.70 7.0K
13:25 37.71 37.82 37.71 37.82 10.1K
13:30 37.83 37.89 37.80 37.86 22.0K
13:35 37.80 37.99 37.80 37.99 9.0K
13:40 37.98 38.04 37.96 38.04 17.9K
13:45 37.96 38.15 37.93 38.15 39.2K
13:50 37.98 38.01 37.87 37.93 15.5K
13:55 37.99 38.09 37.93 38.09 7.7K
14:00 38.09 38.11 38.04 38.11 7.3K
14:05 38.10 38.19 38.07 38.14 27.6K
14:10 38.15 38.18 38.12 38.14 15.1K
14:15 38.14 38.20 38.12 38.13 9.9K
14:20 38.07 38.08 37.96 37.99 8.5K
14:25 37.96 37.96 37.87 37.87 4.8K
14:30 37.86 37.95 37.86 37.95 13.9K
14:35 37.99 38.08 37.99 38.01 7.4K
14:40 37.94 38.01 37.94 37.96 2.4K
14:45 37.97 37.97 37.85 37.85 15.3K
14:50 37.84 37.91 37.83 37.85 10.4K
14:55 37.90 37.90 37.81 37.81 17.1K
15:00 37.79 37.79 37.79 37.79 4.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据