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 40.21 40.21 40.21 40.21 8.7K
09:30 40.07 40.57 39.79 40.01 155.1K
09:35 40.09 40.84 39.88 40.35 163.2K
09:40 40.42 40.66 40.06 40.56 46.1K
09:45 40.50 40.71 40.26 40.51 62.2K
09:50 40.51 40.51 40.18 40.18 30.0K
09:55 40.18 40.25 40.11 40.16 21.6K
10:00 40.25 40.26 40.11 40.12 34.6K
10:05 40.12 40.12 39.64 39.89 99.0K
10:10 39.96 40.00 39.90 39.95 14.0K
10:15 39.94 39.94 39.42 39.53 84.0K
10:20 39.59 39.73 39.46 39.49 65.4K
10:25 39.64 39.69 39.49 39.49 16.9K
10:30 39.49 39.51 39.31 39.34 39.8K
10:35 39.36 39.38 39.20 39.21 42.6K
10:40 39.22 39.28 39.08 39.12 20.9K
10:45 39.19 39.27 39.18 39.20 23.5K
10:50 39.20 39.21 39.06 39.08 42.7K
10:55 39.18 39.19 39.00 39.04 35.8K
11:00 39.03 39.50 39.00 39.08 55.0K
11:05 39.16 39.21 39.00 39.06 36.7K
11:10 39.00 39.19 39.00 39.09 81.1K
11:15 39.19 39.19 39.13 39.19 6.3K
11:20 39.16 39.16 39.14 39.14 1.3K
11:25 39.14 39.15 38.86 39.04 92.4K
13:00 39.04 39.44 38.90 39.34 72.9K
13:05 39.34 39.69 39.26 39.64 46.9K
13:10 39.64 39.64 39.47 39.51 8.1K
13:15 39.51 39.64 39.36 39.41 55.7K
13:20 39.41 39.41 39.20 39.29 53.1K
13:25 39.33 39.50 39.26 39.48 27.3K
13:30 39.48 39.50 39.31 39.50 30.7K
13:35 39.51 39.96 39.51 39.86 54.3K
13:40 40.18 40.36 39.91 39.91 99.4K
13:45 39.91 40.04 39.90 39.99 10.2K
13:50 39.91 39.95 39.80 39.83 28.4K
13:55 39.83 39.91 39.83 39.91 5.5K
14:00 39.90 39.94 39.82 39.82 35.7K
14:05 39.82 39.94 39.82 39.94 17.9K
14:10 39.94 39.96 39.91 39.91 9.5K
14:15 39.90 39.90 39.82 39.83 10.2K
14:20 39.88 39.88 39.82 39.83 4.5K
14:25 39.68 39.79 39.64 39.78 13.2K
14:30 39.79 39.79 39.78 39.78 1.8K
14:35 39.78 39.96 39.78 39.96 18.6K
14:40 39.91 40.13 39.91 40.01 44.4K
14:45 40.07 40.18 39.86 40.00 78.8K
14:50 40.02 40.07 39.94 40.05 31.2K
14:55 40.00 40.05 40.00 40.04 21.7K
15:00 40.00 40.00 40.00 40.00 13.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据