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 41.22 41.22 41.22 41.22 3.6K
09:30 41.26 41.72 40.91 41.72 100.5K
09:35 41.49 42.00 41.44 41.55 92.3K
09:40 41.46 41.63 41.25 41.27 24.9K
09:45 41.20 41.39 41.14 41.32 130.6K
09:50 41.30 41.60 41.14 41.14 61.7K
09:55 41.14 41.21 41.14 41.21 15.7K
10:00 41.29 41.41 41.15 41.19 30.7K
10:05 41.21 41.22 41.06 41.07 45.5K
10:10 41.12 41.28 41.07 41.20 26.2K
10:15 41.15 41.23 41.15 41.17 13.9K
10:20 41.23 41.57 41.22 41.45 83.4K
10:25 41.44 41.84 41.29 41.68 171.1K
10:30 41.66 41.66 41.39 41.39 18.6K
10:35 41.29 41.44 41.29 41.29 13.3K
10:40 41.30 41.35 41.30 41.32 6.0K
10:45 41.33 41.33 41.31 41.31 10.1K
10:50 41.31 41.57 41.31 41.31 36.8K
10:55 41.36 41.39 41.32 41.32 8.3K
11:00 41.32 41.36 41.31 41.31 5.2K
11:05 41.31 41.32 41.25 41.25 44.8K
11:10 41.25 41.25 41.21 41.24 14.7K
11:15 41.24 41.26 41.24 41.24 12.2K
11:20 41.24 41.24 41.16 41.16 10.4K
11:25 41.16 41.16 41.01 41.01 34.3K
13:00 41.03 41.09 41.03 41.04 17.5K
13:05 41.04 41.27 41.04 41.11 44.2K
13:10 41.21 41.21 41.12 41.14 12.9K
13:15 41.17 41.24 41.17 41.24 1.4K
13:20 41.20 41.24 41.20 41.21 5.7K
13:25 41.21 41.25 41.21 41.22 8.1K
13:30 41.26 41.29 41.22 41.22 19.5K
13:35 41.24 41.24 41.14 41.14 7.7K
13:40 41.16 41.20 41.14 41.20 16.4K
13:45 41.19 41.19 41.15 41.15 5.9K
13:50 41.18 41.19 41.14 41.19 13.0K
13:55 41.12 41.14 41.08 41.11 28.0K
14:00 41.11 41.15 41.11 41.14 5.6K
14:05 41.14 41.25 41.14 41.25 15.5K
14:10 41.16 41.23 41.16 41.23 4.9K
14:15 41.23 41.26 41.18 41.24 10.6K
14:20 41.19 41.25 41.16 41.19 8.3K
14:25 41.18 41.19 41.07 41.19 11.8K
14:30 41.21 41.21 41.21 41.21 2.1K
14:35 41.18 41.42 41.17 41.29 25.3K
14:40 41.27 41.36 41.22 41.22 45.2K
14:45 41.22 41.31 41.21 41.31 41.6K
14:50 41.26 41.31 41.24 41.30 16.9K
14:55 41.30 41.30 41.24 41.29 12.3K
15:00 41.29 41.29 41.29 41.29 11.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据