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 43.40 43.40 43.40 43.40 60.1K
09:30 43.36 44.00 42.64 42.68 625.0K
09:35 42.68 42.84 41.96 41.96 409.1K
09:40 41.91 42.10 41.58 41.72 382.2K
09:45 41.71 41.72 41.07 41.66 370.7K
09:50 41.57 41.76 41.36 41.41 123.2K
09:55 41.41 41.47 41.12 41.47 153.9K
10:00 41.49 41.49 41.16 41.21 71.5K
10:05 41.28 41.56 41.21 41.56 63.1K
10:10 41.55 41.79 41.22 41.34 105.3K
10:15 41.33 41.78 41.24 41.24 97.2K
10:20 41.24 41.24 41.04 41.11 187.5K
10:25 41.11 41.26 41.09 41.17 27.2K
10:30 41.16 41.25 41.08 41.18 32.3K
10:35 41.19 41.46 41.19 41.41 76.7K
10:40 41.33 41.43 41.29 41.39 18.5K
10:45 41.40 41.51 41.40 41.51 19.0K
10:50 41.51 41.51 41.34 41.36 23.0K
10:55 41.35 41.39 41.34 41.39 13.0K
11:00 41.43 41.49 41.40 41.41 10.5K
11:05 41.40 41.49 41.34 41.49 28.0K
11:10 41.40 41.46 41.35 41.36 9.0K
11:15 41.37 41.44 41.36 41.42 4.1K
11:20 41.40 41.41 41.37 41.41 9.0K
11:25 41.39 41.39 41.36 41.37 11.6K
13:00 41.46 41.84 41.46 41.75 33.7K
13:05 41.76 42.07 41.76 42.06 53.1K
13:10 42.08 42.41 42.04 42.41 83.2K
13:15 42.43 42.62 42.27 42.27 32.1K
13:20 42.28 42.41 42.28 42.33 16.1K
13:25 42.31 42.37 42.30 42.30 37.0K
13:30 42.29 42.29 42.10 42.25 24.8K
13:35 42.25 42.25 42.07 42.09 30.9K
13:40 42.09 42.15 42.09 42.12 11.5K
13:45 42.15 43.21 42.15 43.16 213.2K
13:50 43.07 43.14 42.73 42.73 31.1K
13:55 42.78 43.21 42.78 43.19 145.2K
14:00 43.19 43.19 42.86 43.09 50.7K
14:05 43.09 43.76 43.07 43.75 206.1K
14:10 43.76 44.14 43.57 44.14 203.0K
14:15 44.14 45.24 44.04 45.16 335.9K
14:20 45.16 45.18 44.63 44.67 207.9K
14:25 44.64 44.71 44.21 44.45 180.2K
14:30 44.56 44.56 44.00 44.44 155.4K
14:35 44.48 44.64 44.18 44.18 89.5K
14:40 44.15 44.56 44.04 44.35 165.3K
14:45 44.35 44.48 44.26 44.29 123.3K
14:50 44.26 44.49 44.26 44.32 77.6K
14:55 44.32 44.34 44.25 44.31 30.4K
15:00 44.29 44.29 44.29 44.29 78.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据