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 42.29 42.29 42.29 42.29 29.3K
09:30 42.36 43.55 41.98 42.14 405.7K
09:35 42.01 42.12 41.66 41.74 67.9K
09:40 41.73 41.79 41.65 41.69 68.7K
09:45 41.71 41.71 41.54 41.59 52.6K
09:50 41.57 41.61 41.49 41.50 25.1K
09:55 41.52 41.56 41.34 41.34 37.2K
10:00 41.34 41.34 41.17 41.17 45.4K
10:05 41.17 41.34 41.17 41.23 12.7K
10:10 41.18 41.18 41.07 41.17 36.3K
10:15 41.14 41.14 41.04 41.11 22.1K
10:20 41.07 41.11 41.04 41.07 12.3K
10:25 41.06 41.24 41.04 41.24 23.2K
10:30 41.24 41.29 41.13 41.20 25.5K
10:35 41.26 41.36 41.20 41.34 19.6K
10:40 41.34 41.42 41.25 41.39 39.5K
10:45 41.39 41.41 41.28 41.35 8.5K
10:50 41.36 41.36 41.25 41.29 5.9K
10:55 41.31 41.41 41.25 41.32 6.2K
11:00 41.30 41.39 41.28 41.34 11.6K
11:05 41.33 41.33 41.29 41.29 1.0K
11:10 41.29 41.32 41.21 41.21 10.4K
11:15 41.31 41.41 41.20 41.39 11.6K
11:20 41.25 41.29 41.22 41.29 1.5K
11:25 41.27 41.27 41.21 41.26 0.8K
13:00 41.24 41.29 41.11 41.11 38.8K
13:05 41.21 41.24 41.19 41.21 9.9K
13:10 41.21 41.24 41.12 41.12 11.9K
13:15 41.23 41.40 41.12 41.22 19.3K
13:20 41.22 41.37 41.22 41.32 4.2K
13:25 41.19 41.31 41.19 41.19 14.0K
13:30 41.27 41.31 41.19 41.19 2.8K
13:35 41.26 41.26 41.20 41.21 0.7K
13:40 41.21 41.32 41.21 41.32 36.5K
13:45 41.22 41.34 41.22 41.25 12.7K
13:50 41.22 41.22 41.09 41.11 42.1K
13:55 41.10 41.14 41.10 41.14 9.0K
14:00 41.11 41.17 41.08 41.11 25.1K
14:05 41.13 41.17 41.07 41.07 27.6K
14:10 41.08 41.08 41.08 41.08 5.9K
14:15 41.16 41.16 41.11 41.13 8.3K
14:20 41.13 41.16 41.07 41.07 17.1K
14:25 41.11 41.24 41.07 41.11 18.8K
14:30 41.11 41.14 41.05 41.09 44.1K
14:35 41.09 41.10 41.01 41.01 23.2K
14:40 41.01 41.12 41.01 41.12 29.7K
14:45 41.12 41.14 41.04 41.09 34.9K
14:50 41.06 41.27 41.06 41.26 35.6K
14:55 41.26 41.28 41.18 41.24 19.6K
15:00 41.17 41.17 41.17 41.17 3.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据