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 40.24 40.24 40.24 40.24 8.5K
09:30 40.01 40.40 39.94 40.23 216.4K
09:35 40.24 40.24 39.99 39.99 47.7K
09:40 40.03 40.33 39.99 40.09 104.3K
09:45 40.21 40.80 40.10 40.24 237.6K
09:50 40.20 40.34 40.10 40.10 72.5K
09:55 40.09 40.54 40.01 40.48 81.9K
10:00 40.46 40.63 40.38 40.63 60.9K
10:05 40.64 40.64 40.40 40.40 77.0K
10:10 40.49 40.57 40.41 40.55 15.4K
10:15 40.56 40.60 40.42 40.60 41.7K
10:20 40.59 41.00 40.46 40.69 212.1K
10:25 40.68 40.99 40.54 40.94 121.7K
10:30 41.00 41.46 41.00 41.19 262.2K
10:35 41.19 41.36 41.07 41.36 106.5K
10:40 41.38 41.70 41.38 41.49 215.9K
10:45 41.49 41.49 41.25 41.43 97.9K
10:50 41.43 41.59 41.19 41.19 104.9K
10:55 41.19 41.31 40.96 41.01 40.3K
11:00 41.01 41.07 40.86 40.93 42.7K
11:05 40.99 40.99 40.79 40.96 22.4K
11:10 40.96 40.96 40.77 40.86 29.0K
11:15 40.86 40.88 40.82 40.82 41.7K
11:20 40.82 40.82 40.72 40.73 34.2K
11:25 40.73 40.86 40.61 40.85 82.7K
13:00 40.76 40.76 40.36 40.51 61.0K
13:05 40.51 40.54 40.36 40.39 19.2K
13:10 40.39 40.71 40.37 40.46 27.4K
13:15 40.46 40.56 40.40 40.50 41.9K
13:20 40.40 40.44 40.36 40.41 35.1K
13:25 40.41 40.45 40.32 40.36 69.7K
13:30 40.33 40.42 40.33 40.36 18.8K
13:35 40.41 40.41 40.22 40.24 36.7K
13:40 40.24 40.41 40.23 40.23 27.3K
13:45 40.23 40.24 40.04 40.04 20.6K
13:50 40.07 40.07 39.94 39.99 35.1K
13:55 39.99 39.99 39.60 39.62 73.6K
14:00 39.65 39.68 39.55 39.68 62.4K
14:05 39.68 39.71 39.58 39.66 36.7K
14:10 39.61 39.64 39.54 39.54 34.6K
14:15 39.54 39.59 39.32 39.56 65.2K
14:20 39.56 39.76 39.39 39.71 38.6K
14:25 39.67 39.77 39.67 39.69 7.8K
14:30 39.68 39.68 39.55 39.55 12.6K
14:35 39.54 39.67 39.50 39.67 31.4K
14:40 39.64 40.09 39.64 40.06 52.1K
14:45 40.00 40.08 39.86 40.01 24.4K
14:50 40.04 40.04 39.91 39.99 40.7K
14:55 39.99 40.04 39.93 39.94 17.1K
15:00 39.98 39.98 39.98 39.98 14.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据