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 37.79 37.79 37.79 37.79 0.1K
09:30 37.74 38.09 37.69 38.09 28.6K
09:35 37.98 37.98 37.63 37.63 30.1K
09:40 37.61 38.06 37.60 37.71 34.7K
09:45 37.73 37.74 37.63 37.67 3.6K
09:50 37.56 37.61 37.50 37.60 31.4K
09:55 37.76 37.76 37.73 37.73 0.4K
10:00 37.65 37.65 37.56 37.56 9.7K
10:05 37.68 37.68 37.61 37.61 1.0K
10:10 37.67 37.67 37.67 37.67 1.8K
10:15 37.67 37.67 37.66 37.66 2.2K
10:20 37.67 37.67 37.45 37.45 34.3K
10:25 37.46 37.57 37.46 37.57 4.8K
10:30 37.59 37.76 37.59 37.76 3.4K
10:35 37.76 37.86 37.69 37.84 14.8K
10:40 37.83 37.83 37.82 37.82 0.7K
10:45 37.75 37.76 37.67 37.76 13.4K
10:50 37.81 37.81 37.81 37.81 4.5K
10:55 37.81 37.81 37.81 37.81 0.7K
11:00 37.81 37.86 37.81 37.85 19.7K
11:05 37.90 37.98 37.88 37.88 15.8K
11:10 37.88 37.88 37.79 37.83 11.1K
11:15 37.83 37.83 37.66 37.68 11.3K
11:20 37.64 37.72 37.64 37.72 3.2K
11:25 37.71 37.71 37.64 37.71 1.0K
13:00 37.73 38.42 37.73 38.18 92.8K
13:05 37.92 38.14 37.92 38.13 16.5K
13:10 38.12 38.18 38.12 38.13 4.9K
13:15 38.18 38.18 38.03 38.03 8.1K
13:20 38.01 38.06 37.93 37.93 49.1K
13:25 37.86 37.99 37.86 37.98 1.3K
13:30 37.96 37.96 37.89 37.89 2.2K
13:35 37.86 37.99 37.86 37.99 4.5K
13:40 38.05 38.06 37.86 37.86 10.6K
13:45 38.03 38.09 38.03 38.09 5.0K
13:50 38.06 38.06 38.06 38.06 1.4K
13:55 37.89 37.89 37.79 37.79 11.3K
14:00 37.79 37.79 37.73 37.73 6.9K
14:05 37.76 37.81 37.71 37.71 9.9K
14:10 37.70 37.76 37.70 37.76 9.1K
14:15 37.76 37.84 37.75 37.84 5.7K
14:20 37.86 37.95 37.86 37.94 20.7K
14:25 37.94 38.00 37.94 37.94 17.2K
14:30 38.06 38.07 37.94 37.94 20.0K
14:35 38.04 38.04 37.94 37.94 10.9K
14:40 37.94 37.95 37.87 37.95 12.9K
14:45 37.88 37.94 37.88 37.89 6.3K
14:50 37.89 37.94 37.88 37.89 13.4K
14:55 37.89 37.94 37.86 37.94 7.7K
15:00 37.86 37.86 37.86 37.86 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