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 57.86 57.86 57.86 57.86 71.1K
09:30 57.57 57.57 55.71 56.54 555.0K
09:35 56.50 56.56 55.62 55.72 529.6K
09:40 55.74 55.88 55.00 55.66 502.6K
09:45 55.69 56.14 55.44 56.14 164.2K
09:50 55.97 56.10 55.36 55.41 315.7K
09:55 55.50 55.89 55.26 55.28 200.6K
10:00 55.27 55.76 55.21 55.57 323.1K
10:05 55.55 56.34 55.19 55.52 474.7K
10:10 55.65 55.90 55.17 55.29 169.7K
10:15 55.29 55.86 54.54 54.71 177.4K
10:20 54.70 54.99 54.66 54.70 230.6K
10:25 54.66 54.86 54.53 54.53 273.0K
10:30 54.52 54.55 54.22 54.39 296.9K
10:35 54.40 54.56 54.01 54.14 300.7K
10:40 54.14 54.40 53.68 54.15 355.0K
10:45 54.19 54.54 54.10 54.40 99.1K
10:50 54.36 54.36 54.00 54.00 90.3K
10:55 54.00 54.29 53.86 54.20 90.4K
11:00 54.20 54.20 53.76 53.76 78.4K
11:05 53.76 54.04 53.65 53.79 194.6K
11:10 53.77 53.89 53.57 53.61 162.8K
11:15 53.60 54.47 53.29 53.77 190.1K
11:20 53.98 54.00 53.69 53.92 49.1K
11:25 53.92 54.45 53.74 54.37 50.8K
13:00 54.35 54.73 53.58 54.15 170.2K
13:05 54.14 54.28 53.94 54.28 32.5K
13:10 54.18 54.28 53.59 53.86 110.5K
13:15 53.61 54.29 53.61 53.98 133.4K
13:20 53.95 54.29 53.72 53.97 52.2K
13:25 53.90 54.76 53.89 54.76 121.9K
13:30 54.77 54.82 54.31 54.44 161.4K
13:35 54.46 54.69 54.46 54.64 74.6K
13:40 54.41 54.78 54.41 54.64 68.2K
13:45 54.64 54.64 54.32 54.35 64.7K
13:50 54.36 54.36 53.89 54.01 71.4K
13:55 54.26 54.58 54.01 54.42 100.5K
14:00 54.42 54.57 54.29 54.29 138.7K
14:05 54.32 54.32 54.29 54.29 21.3K
14:10 54.32 54.33 54.29 54.29 32.5K
14:15 54.29 54.29 54.12 54.13 15.5K
14:20 54.13 54.44 54.12 54.33 35.3K
14:25 54.42 54.50 54.33 54.43 44.8K
14:30 54.50 54.54 54.14 54.26 80.6K
14:35 54.26 54.29 54.02 54.15 93.0K
14:40 54.15 54.51 54.09 54.29 120.0K
14:45 54.29 54.46 54.22 54.26 99.3K
14:50 54.23 54.39 54.06 54.18 185.5K
14:55 54.19 54.45 54.19 54.44 110.9K
15:00 54.57 54.57 54.57 54.57 75.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据