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 40.00 40.00 40.00 40.00 5.3K
09:30 40.07 41.52 40.07 41.52 451.5K
09:35 41.43 41.56 41.27 41.39 280.7K
09:40 41.39 41.63 41.27 41.54 229.3K
09:45 41.59 42.16 41.50 42.04 510.9K
09:50 42.04 42.04 41.84 41.90 141.3K
09:55 41.90 41.91 41.79 41.79 85.1K
10:00 41.80 42.03 41.62 41.94 180.9K
10:05 41.94 42.56 41.94 42.56 359.2K
10:10 42.57 43.00 42.42 43.00 404.2K
10:15 43.07 43.12 42.36 42.64 142.0K
10:20 42.64 42.77 42.36 42.39 91.8K
10:25 42.55 42.93 42.46 42.74 120.7K
10:30 42.74 42.74 42.56 42.61 52.1K
10:35 42.62 42.62 42.21 42.35 66.6K
10:40 42.35 42.56 42.35 42.55 43.5K
10:45 42.53 42.71 42.53 42.55 77.8K
10:50 42.55 42.55 42.43 42.54 39.9K
10:55 42.51 42.60 42.23 42.36 57.4K
11:00 42.36 42.71 42.36 42.70 93.1K
11:05 42.68 42.71 42.48 42.50 65.0K
11:10 42.57 42.57 42.21 42.21 66.4K
11:15 42.29 42.29 42.08 42.09 51.2K
11:20 42.04 42.12 42.01 42.12 18.9K
11:25 42.12 42.12 42.01 42.09 18.9K
13:00 42.04 42.04 41.79 41.79 74.2K
13:05 41.79 41.81 41.65 41.75 41.2K
13:10 41.74 41.79 41.64 41.69 33.7K
13:15 41.69 41.74 41.67 41.69 31.9K
13:20 41.69 41.70 41.64 41.67 23.7K
13:25 41.66 41.67 41.54 41.57 37.7K
13:30 41.54 41.86 41.54 41.73 20.4K
13:35 41.81 42.00 41.77 41.97 23.0K
13:40 41.97 42.00 41.79 42.00 40.7K
13:45 42.00 42.00 41.96 41.99 20.3K
13:50 41.99 42.36 41.96 42.14 64.8K
13:55 42.16 42.34 42.10 42.10 12.9K
14:00 42.09 42.50 42.09 42.47 75.6K
14:05 42.48 42.49 42.12 42.18 11.8K
14:10 42.18 42.29 42.11 42.18 22.4K
14:15 42.20 42.29 42.14 42.14 10.9K
14:20 42.14 42.25 42.12 42.19 19.3K
14:25 42.19 42.24 42.14 42.19 40.0K
14:30 42.18 42.48 42.18 42.38 54.9K
14:35 42.30 42.38 42.19 42.24 21.7K
14:40 42.23 42.29 42.18 42.20 46.8K
14:45 42.15 42.26 42.15 42.16 50.5K
14:50 42.15 42.40 42.15 42.34 87.8K
14:55 42.35 42.48 42.35 42.46 126.0K
15:00 42.43 42.43 42.43 42.43 33.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据