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 38.29 38.29 38.29 38.29 7.0K
09:30 38.15 38.24 37.89 38.18 32.6K
09:35 38.19 39.00 38.00 38.91 138.6K
09:40 38.90 38.90 38.58 38.64 71.5K
09:45 38.47 38.71 38.29 38.29 30.2K
09:50 38.21 38.21 37.76 37.76 37.7K
09:55 37.76 37.93 37.72 37.73 48.4K
10:00 37.86 37.86 37.73 37.75 18.8K
10:05 37.76 37.76 37.20 37.23 100.9K
10:10 37.22 37.59 37.14 37.56 65.1K
10:15 37.51 37.51 37.25 37.25 22.0K
10:20 37.25 37.25 37.06 37.13 31.2K
10:25 37.13 37.54 37.11 37.54 31.6K
10:30 37.50 37.56 37.50 37.56 3.2K
10:35 37.66 37.69 37.61 37.61 8.5K
10:40 37.49 37.54 37.43 37.54 12.7K
10:50 37.52 37.72 37.52 37.63 15.8K
10:55 37.63 37.63 37.50 37.50 7.0K
11:00 37.46 37.46 37.39 37.45 18.3K
11:05 37.42 37.45 37.42 37.45 1.4K
11:10 37.45 37.45 37.45 37.45 1.7K
11:20 37.48 37.48 37.42 37.42 0.4K
11:25 37.42 37.47 37.42 37.45 6.9K
13:00 37.44 37.54 37.44 37.44 1.7K
13:05 37.46 37.46 37.34 37.46 23.5K
13:10 37.50 37.50 37.50 37.50 0.1K
13:15 37.43 37.46 37.43 37.43 12.7K
13:20 37.43 37.43 37.41 37.41 1.7K
13:25 37.43 37.48 37.31 37.48 5.6K
13:30 37.54 37.68 37.46 37.47 48.3K
13:35 37.58 37.58 37.31 37.31 8.0K
13:40 37.31 37.52 37.27 37.50 43.4K
13:45 37.51 37.60 37.50 37.50 11.1K
13:50 37.51 37.51 37.51 37.51 0.7K
13:55 37.50 37.50 37.50 37.50 9.7K
14:00 37.51 37.51 37.49 37.51 3.2K
14:05 37.50 37.51 37.50 37.51 7.3K
14:10 37.50 37.51 37.50 37.51 5.7K
14:15 37.50 37.50 37.49 37.49 8.4K
14:20 37.50 37.50 37.50 37.50 0.3K
14:25 37.51 37.51 37.50 37.50 0.4K
14:30 37.51 37.51 37.42 37.42 15.0K
14:35 37.45 37.62 37.45 37.62 3.4K
14:40 37.56 37.56 37.50 37.51 2.0K
14:45 37.61 37.61 37.50 37.54 3.8K
14:50 37.54 37.54 37.44 37.49 22.4K
14:55 37.44 37.49 37.36 37.36 12.9K
15:00 37.29 37.29 37.29 37.29 2.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据