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 59.29 59.29 59.29 59.29 319.3K
09:30 59.11 59.11 55.07 57.73 3,108.2K
09:35 57.86 58.00 56.83 58.00 1,008.7K
09:40 58.00 58.91 57.54 58.44 859.9K
09:45 58.70 58.70 56.79 57.19 748.0K
09:50 56.97 57.14 56.64 56.79 433.3K
09:55 56.66 56.67 55.95 56.36 455.8K
10:00 56.21 56.41 56.00 56.37 279.7K
10:05 56.41 56.41 55.55 55.91 275.7K
10:10 55.71 56.09 55.21 55.42 206.6K
10:15 55.35 55.46 54.86 55.29 154.7K
10:20 55.29 55.29 54.37 54.39 241.5K
10:25 54.36 55.09 54.36 55.00 213.9K
10:30 55.00 55.43 55.00 55.02 101.1K
10:35 55.35 56.01 55.09 55.09 189.1K
10:40 55.09 55.35 54.90 55.16 58.1K
10:45 55.31 55.31 54.95 55.21 93.1K
10:50 55.21 55.21 54.54 54.54 124.6K
10:55 54.55 54.79 53.57 54.37 171.9K
11:00 54.44 54.44 53.64 54.04 74.1K
11:05 53.91 54.55 53.69 54.49 130.1K
11:10 54.64 54.71 54.14 54.24 57.1K
11:15 54.24 54.43 54.14 54.14 39.2K
11:20 54.18 54.43 53.98 54.14 113.5K
11:25 54.14 54.36 54.14 54.14 57.0K
13:00 54.14 54.60 53.81 54.40 130.6K
13:05 54.18 54.81 53.98 54.14 101.1K
13:10 54.26 54.64 54.14 54.17 37.7K
13:15 54.15 54.44 54.14 54.44 42.8K
13:20 54.34 54.58 54.34 54.41 40.2K
13:25 54.41 54.56 54.14 54.29 120.5K
13:30 54.29 54.62 54.16 54.21 48.6K
13:35 54.21 54.61 54.14 54.28 46.9K
13:40 54.29 54.57 54.00 54.14 90.0K
13:45 54.14 54.79 54.14 54.31 74.1K
13:50 54.31 54.69 54.21 54.69 59.9K
13:55 54.69 55.04 54.44 54.61 89.7K
14:00 54.71 55.00 54.34 54.65 57.0K
14:05 54.65 55.00 54.64 54.84 22.8K
14:10 54.85 54.95 54.66 54.76 25.2K
14:15 54.69 54.69 54.36 54.55 29.5K
14:20 54.55 54.76 54.54 54.68 29.8K
14:25 54.70 55.17 54.58 54.97 49.6K
14:30 54.99 55.71 54.99 55.22 85.5K
14:35 55.22 55.71 55.14 55.61 166.3K
14:40 55.59 56.13 55.43 55.73 345.0K
14:45 55.72 56.19 55.34 56.19 167.7K
14:50 56.19 56.19 55.81 55.86 191.8K
14:55 55.86 55.86 55.40 55.40 177.4K
15:00 55.17 55.17 55.17 55.17 97.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据