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 56.14 56.14 56.14 56.14 365.4K
09:30 56.84 59.94 55.00 59.36 4,059.4K
09:35 59.64 62.02 58.09 61.07 1,516.6K
09:40 60.79 61.29 58.50 59.29 768.5K
09:45 58.93 59.93 58.32 59.93 518.1K
09:50 59.86 60.14 58.94 59.21 273.7K
09:55 59.14 59.28 58.36 59.03 379.0K
10:00 59.02 59.02 57.86 58.88 220.9K
10:05 58.87 58.91 58.57 58.84 68.3K
10:10 58.84 59.00 57.94 59.00 238.1K
10:15 58.86 59.68 58.86 59.68 157.6K
10:20 59.69 59.84 58.57 58.69 166.2K
10:25 58.69 59.09 58.57 58.82 35.3K
10:30 58.69 58.69 58.06 58.06 69.0K
10:35 58.18 58.64 57.14 57.29 108.6K
10:40 57.08 57.13 56.07 56.16 419.4K
10:45 56.26 56.60 55.28 56.06 280.1K
10:50 56.06 56.79 55.36 55.36 201.5K
10:55 55.79 56.34 55.41 56.34 103.0K
11:00 56.34 56.59 55.63 55.71 89.5K
11:05 55.69 56.19 55.50 55.51 76.0K
11:10 55.71 55.77 55.41 55.55 109.5K
11:15 55.56 55.73 55.01 55.06 88.5K
11:20 55.00 55.11 54.60 54.72 142.0K
11:25 54.86 55.50 54.57 55.47 100.0K
13:00 55.57 55.57 54.68 54.68 95.9K
13:05 54.59 54.99 54.00 54.00 62.2K
13:10 54.27 54.86 54.00 54.71 52.5K
13:15 54.29 54.71 54.01 54.37 38.4K
13:20 54.36 54.38 54.04 54.07 37.8K
13:25 54.05 54.56 54.05 54.16 112.4K
13:30 54.43 55.23 54.43 54.71 77.0K
13:35 54.59 54.71 53.59 54.31 115.9K
13:40 54.31 54.31 53.69 53.99 39.2K
13:45 53.99 54.07 53.72 53.85 29.0K
13:50 53.86 54.09 53.77 53.89 91.3K
13:55 53.81 54.02 53.23 53.57 167.7K
14:00 53.57 54.14 53.57 53.79 37.8K
14:05 53.71 53.71 52.87 53.14 124.5K
14:10 53.14 53.91 53.09 53.85 96.2K
14:15 53.59 53.78 53.57 53.58 49.1K
14:20 53.57 53.58 52.71 52.92 109.6K
14:25 52.86 53.59 52.86 53.57 166.5K
14:30 53.57 53.59 52.71 52.71 208.2K
14:35 52.71 53.13 52.38 53.00 188.2K
14:40 53.00 53.71 52.75 53.57 270.1K
14:45 53.57 55.57 53.21 54.67 186.1K
14:50 54.67 55.67 54.23 54.77 307.0K
14:55 54.77 55.71 54.55 54.55 177.0K
15:00 55.00 55.00 55.00 55.00 106.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据