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 47.50 47.50 47.50 47.50 127.5K
09:30 47.86 49.99 47.86 48.64 2,163.8K
09:35 48.64 48.89 48.00 48.15 747.8K
09:40 48.23 49.91 48.21 49.91 609.8K
09:45 49.85 50.37 48.79 48.85 625.2K
09:50 48.79 51.46 48.73 51.46 734.4K
09:55 51.60 54.29 51.57 53.31 1,130.4K
10:00 52.86 55.20 52.29 55.20 1,136.0K
10:05 55.20 55.20 55.20 55.20 272.7K
10:10 55.20 55.20 55.20 55.20 74.1K
10:15 55.20 55.20 55.20 55.20 24.4K
10:20 55.20 55.20 55.20 55.20 35.3K
10:25 55.20 55.20 55.20 55.20 22.3K
10:30 55.20 55.20 55.20 55.20 20.3K
10:35 55.20 55.20 55.20 55.20 20.6K
10:40 55.20 55.20 55.20 55.20 15.8K
10:45 55.20 55.20 55.20 55.20 4.3K
10:50 55.20 55.20 55.20 55.20 15.5K
10:55 55.20 55.20 55.20 55.20 10.9K
11:00 55.20 55.20 55.20 55.20 14.8K
11:05 55.20 55.20 55.20 55.20 4.9K
11:10 55.20 55.20 55.20 55.20 106.8K
11:15 55.20 55.20 55.20 55.20 38.9K
11:20 55.20 55.20 55.20 55.20 29.8K
11:25 55.20 55.20 55.20 55.20 2.4K
13:00 55.20 55.20 51.53 54.30 870.5K
13:05 54.30 54.30 52.86 53.97 480.1K
13:10 53.95 53.95 52.97 53.27 121.7K
13:15 53.23 53.42 52.86 52.93 134.3K
13:20 53.00 53.28 52.14 52.26 183.1K
13:25 52.56 52.68 52.17 52.68 98.3K
13:30 52.68 52.75 52.21 52.36 113.3K
13:35 52.36 52.82 52.34 52.34 76.7K
13:40 52.35 52.36 52.19 52.36 45.0K
13:45 52.40 52.82 52.40 52.82 27.9K
13:50 52.82 53.57 52.82 53.57 60.5K
13:55 53.57 53.92 52.86 52.87 49.3K
14:00 52.87 53.01 52.86 52.94 25.8K
14:05 52.94 53.01 52.94 52.99 14.1K
14:10 52.99 52.99 52.89 52.96 57.4K
14:15 52.96 53.92 52.96 53.71 30.5K
14:20 53.71 53.91 53.07 53.71 35.6K
14:25 53.71 53.71 53.49 53.49 28.3K
14:30 53.29 53.29 52.34 52.59 77.4K
14:35 52.59 52.78 52.37 52.78 23.8K
14:40 52.78 52.78 52.43 52.49 38.9K
14:45 52.50 52.54 52.45 52.45 62.7K
14:50 52.49 52.51 52.16 52.50 152.7K
14:55 52.51 52.79 52.15 52.18 76.6K
15:00 52.19 52.19 52.19 52.19 77.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据