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 52.89 52.89 52.89 52.89 130.1K
09:30 52.89 55.71 52.86 54.69 1,105.0K
09:35 54.74 55.36 53.04 55.00 656.7K
09:40 54.64 54.81 53.29 54.35 400.1K
09:45 54.64 55.35 54.51 55.19 408.1K
09:50 55.19 55.40 54.69 54.78 285.2K
09:55 54.78 55.85 54.78 55.82 327.0K
10:00 55.71 58.19 55.71 57.86 990.8K
10:05 57.86 57.93 56.62 57.06 425.9K
10:10 57.06 57.06 55.79 55.82 328.9K
10:15 55.83 55.93 55.28 55.63 121.9K
10:20 55.55 57.14 55.55 56.64 159.7K
10:25 56.47 56.62 56.02 56.20 137.6K
10:30 56.20 57.43 56.11 57.14 174.4K
10:35 57.10 58.29 56.94 57.70 380.5K
10:40 57.40 57.69 57.06 57.06 180.3K
10:45 57.06 57.27 56.47 56.79 101.2K
10:50 57.04 57.04 56.61 56.68 45.2K
10:55 56.74 56.87 56.61 56.76 63.4K
11:00 56.66 56.74 56.29 56.29 106.4K
11:05 56.29 57.43 56.29 57.16 77.3K
11:10 57.16 57.16 56.35 56.56 42.6K
11:15 56.45 56.57 56.00 56.00 59.2K
11:20 56.00 56.37 56.00 56.01 80.9K
11:25 56.01 56.01 55.68 55.89 92.8K
13:00 55.84 56.26 55.73 55.89 63.3K
13:05 55.88 57.14 55.80 57.14 138.2K
13:10 57.00 57.54 56.75 57.41 256.5K
13:15 57.35 58.24 57.01 58.21 428.4K
13:20 58.18 59.71 58.06 58.97 694.7K
13:25 59.06 59.50 58.09 58.57 324.4K
13:30 58.66 59.14 58.07 58.70 185.5K
13:35 58.70 59.14 57.50 59.00 283.6K
13:40 58.66 60.00 58.66 59.81 413.7K
13:45 59.81 59.86 59.04 59.71 194.7K
13:50 59.53 63.29 59.44 61.93 665.1K
13:55 61.79 64.30 61.43 63.57 487.8K
14:00 62.75 63.57 62.20 62.26 217.3K
14:05 62.86 63.45 60.83 61.38 285.3K
14:10 61.41 61.93 60.36 61.27 106.7K
14:15 61.27 61.43 60.78 60.79 155.7K
14:20 60.78 62.86 60.78 61.94 126.6K
14:25 61.94 62.93 61.94 62.00 105.4K
14:30 62.14 64.29 61.95 64.28 189.7K
14:35 64.29 65.61 64.00 64.29 416.1K
14:40 63.97 64.99 63.97 64.43 172.6K
14:45 64.43 64.57 63.39 63.39 111.7K
14:50 63.39 63.93 62.86 63.74 182.0K
14:55 63.74 64.49 63.57 64.49 161.8K
15:00 63.58 63.58 63.58 63.58 97.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据