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
09:30 45.00 46.48 45.00 46.01 550.6K
09:35 45.98 46.47 45.86 46.30 187.4K
09:40 46.30 46.40 46.16 46.20 189.8K
09:45 46.20 46.24 45.97 46.08 123.4K
09:50 46.08 46.09 45.70 45.80 88.7K
09:55 45.77 45.99 45.73 45.87 111.8K
10:00 45.87 46.06 45.73 45.78 131.1K
10:05 45.78 46.12 45.70 46.00 81.5K
10:10 46.00 46.04 45.85 45.85 73.4K
10:15 45.85 46.52 45.85 46.41 553.6K
10:20 46.40 47.00 46.40 46.82 349.3K
10:25 46.82 47.02 46.61 47.02 176.6K
10:30 47.05 47.08 46.87 46.87 70.7K
10:35 46.86 46.88 46.63 46.64 81.3K
10:40 46.63 46.75 46.63 46.74 63.2K
10:45 46.73 46.73 46.50 46.50 39.5K
10:50 46.51 46.51 46.31 46.34 149.5K
10:55 46.33 46.33 46.11 46.13 75.4K
11:00 46.12 46.49 46.11 46.48 65.0K
11:05 46.46 46.52 46.30 46.38 31.6K
11:10 46.38 46.45 46.28 46.29 41.5K
11:15 46.28 46.39 46.26 46.38 33.3K
11:20 46.37 46.48 46.35 46.36 27.1K
11:25 46.41 46.41 46.30 46.37 16.3K
13:00 46.36 46.47 46.26 46.46 44.8K
13:05 46.41 46.41 46.36 46.40 14.4K
13:10 46.40 46.55 46.40 46.46 43.2K
13:15 46.47 46.47 46.08 46.08 133.3K
13:20 46.11 46.27 46.10 46.20 38.3K
13:25 46.19 46.26 46.09 46.09 51.0K
13:30 46.09 46.60 46.02 46.31 123.8K
13:35 46.31 46.31 46.20 46.28 63.9K
13:40 46.33 46.60 46.33 46.45 52.4K
13:45 46.45 46.47 46.36 46.42 23.4K
13:50 46.42 46.47 46.40 46.44 22.3K
13:55 46.47 46.62 46.47 46.54 47.3K
14:00 46.54 46.54 46.42 46.49 24.5K
14:05 46.47 46.47 46.39 46.40 26.0K
14:10 46.38 46.42 46.30 46.34 61.9K
14:15 46.32 46.32 46.19 46.19 36.7K
14:20 46.19 46.39 46.16 46.38 55.7K
14:25 46.38 46.38 46.23 46.26 46.1K
14:30 46.31 46.40 46.30 46.36 32.5K
14:35 46.35 46.49 46.31 46.45 59.1K
14:40 46.45 46.70 46.45 46.59 104.3K
14:45 46.59 46.69 46.58 46.66 109.2K
14:50 46.64 46.67 46.53 46.63 103.7K
14:55 46.63 46.63 46.57 46.62 40.9K
15:40 46.60 46.60 46.60 46.60 45.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据