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 60.79 60.79 60.79 60.79 116.2K
09:30 60.94 64.28 60.00 64.06 1,669.8K
09:35 64.05 64.06 60.71 60.74 640.4K
09:40 60.99 61.55 60.01 60.01 450.5K
09:45 60.01 60.40 59.29 60.19 795.5K
09:50 60.39 61.49 59.84 61.43 262.9K
09:55 61.29 61.36 60.33 60.90 262.4K
10:00 60.93 61.29 60.71 61.29 207.8K
10:05 61.29 62.71 61.27 62.51 289.2K
10:10 62.64 62.71 61.30 62.12 362.7K
10:15 62.31 63.02 61.36 62.49 233.7K
10:20 62.75 62.89 62.36 62.74 170.4K
10:25 62.81 62.82 61.71 62.01 90.3K
10:30 61.97 62.71 61.68 62.71 74.1K
10:35 62.71 62.86 62.16 62.86 77.3K
10:40 62.86 64.10 62.77 62.79 200.2K
10:45 62.78 62.96 61.61 61.64 61.7K
10:50 61.65 61.89 61.43 61.68 105.8K
10:55 61.44 61.87 61.44 61.85 64.5K
11:00 61.57 61.58 60.93 61.09 72.9K
11:05 61.16 61.32 60.36 60.72 125.9K
11:10 60.63 61.02 60.46 60.57 46.3K
11:15 60.71 61.33 60.57 61.28 46.3K
11:20 60.57 61.26 60.54 60.71 54.9K
11:25 60.71 60.71 60.50 60.64 18.8K
13:00 60.68 60.68 59.91 60.66 170.9K
13:05 60.64 61.29 60.36 61.29 73.4K
13:10 60.86 61.84 60.86 61.39 28.3K
13:15 61.25 61.75 61.25 61.39 39.6K
13:20 61.37 61.39 60.73 60.99 69.9K
13:25 60.99 61.07 60.25 60.26 63.6K
13:30 60.25 60.71 60.25 60.39 39.2K
13:35 60.43 60.69 60.32 60.69 28.7K
13:40 60.39 60.68 60.32 60.66 37.5K
13:45 60.67 60.71 60.28 60.29 55.3K
13:50 60.29 61.11 60.18 60.74 110.7K
13:55 60.69 60.71 60.26 60.31 30.5K
14:00 60.25 60.31 60.07 60.11 41.0K
14:05 60.17 60.64 60.11 60.56 66.9K
14:10 60.56 60.56 60.16 60.36 72.9K
14:15 60.16 60.36 59.64 59.84 96.0K
14:20 59.84 59.84 59.29 59.61 151.9K
14:25 59.65 60.00 59.29 59.68 209.7K
14:30 59.68 60.64 59.39 60.20 156.5K
14:35 60.21 60.21 59.77 60.14 94.1K
14:40 60.17 60.86 60.17 60.71 111.4K
14:45 60.71 60.91 60.26 60.71 135.4K
14:50 60.76 60.83 59.76 59.94 174.3K
14:55 59.93 60.16 59.89 60.02 123.6K
15:00 60.07 60.07 60.07 60.07 129.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据