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 48.36 48.36 48.36 48.36 42.2K
09:30 48.68 48.89 48.35 48.69 383.3K
09:35 48.81 50.26 48.81 50.00 582.2K
09:40 50.18 50.42 49.98 50.10 395.8K
09:45 50.10 50.10 49.61 49.70 182.2K
09:50 49.70 49.85 49.51 49.51 135.2K
09:55 49.50 49.62 49.30 49.31 122.4K
10:00 49.31 49.96 49.17 49.96 173.2K
10:05 50.19 51.08 49.82 50.27 479.4K
10:10 50.27 50.34 49.97 50.13 256.0K
10:15 50.02 50.40 49.93 49.98 102.2K
10:20 50.12 50.37 49.95 50.06 61.1K
10:25 50.11 50.59 50.11 50.37 124.0K
10:30 50.28 51.50 50.19 51.50 407.8K
10:35 51.40 52.17 51.00 52.16 658.9K
10:40 52.12 52.43 51.88 52.42 306.0K
10:45 52.38 53.35 51.96 53.33 679.6K
10:50 53.52 53.52 52.77 53.01 385.9K
10:55 52.99 53.07 52.58 52.61 184.8K
11:00 52.61 53.39 52.58 52.74 283.4K
11:05 52.74 53.00 52.65 52.84 70.6K
11:10 52.85 52.97 51.85 52.11 111.0K
11:15 52.11 52.50 51.80 51.99 142.9K
11:20 52.00 52.04 51.80 52.00 56.4K
11:25 51.80 52.33 51.80 51.99 54.7K
11:30 51.99 51.99 51.99 51.99 0.1K
13:00 52.05 52.35 51.61 52.32 148.3K
13:05 52.05 52.43 51.72 51.72 51.6K
13:10 51.73 51.98 51.72 51.98 58.4K
13:15 51.98 51.98 51.51 51.52 51.7K
13:20 51.59 51.80 51.53 51.63 47.5K
13:25 51.57 51.85 51.50 51.53 66.1K
13:30 51.50 51.58 51.36 51.40 57.4K
13:35 51.39 51.50 51.38 51.46 45.2K
13:40 51.47 51.61 51.22 51.30 162.3K
13:45 51.30 51.30 51.06 51.17 151.3K
13:50 51.10 51.18 50.62 50.92 147.6K
13:55 50.85 50.87 50.68 50.80 45.6K
14:00 50.80 51.00 50.75 50.86 61.8K
14:05 50.86 50.99 50.86 50.98 36.0K
14:10 50.98 50.98 50.93 50.97 36.9K
14:15 50.97 50.99 50.92 50.96 90.8K
14:20 51.03 51.59 51.03 51.31 53.8K
14:25 51.25 51.31 51.04 51.05 19.9K
14:30 51.10 51.29 51.00 51.26 22.9K
14:35 51.22 51.26 51.12 51.18 23.4K
14:40 51.14 51.25 51.12 51.25 51.2K
14:45 51.25 51.25 51.13 51.18 88.5K
14:50 51.18 51.19 51.01 51.12 108.2K
14:55 51.15 51.15 51.05 51.06 65.4K
15:00 51.05 51.05 51.05 51.05 63.4K
15:40 51.05 51.05 51.05 51.05 63.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据