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 44.84 45.21 44.02 44.23 316.2K
09:35 44.20 44.40 44.11 44.38 98.1K
09:40 44.29 44.36 44.06 44.13 78.3K
09:45 44.12 44.38 44.00 44.32 98.5K
09:50 44.31 44.31 43.87 43.88 66.4K
09:55 43.88 43.89 43.77 43.82 150.3K
10:00 43.84 44.18 43.84 44.04 43.2K
10:05 44.03 44.05 43.87 43.89 29.4K
10:10 43.88 43.88 43.45 43.47 118.2K
10:15 43.52 43.69 43.43 43.65 51.8K
10:20 43.64 43.78 43.56 43.75 34.9K
10:25 43.74 43.90 43.74 43.84 28.4K
10:30 43.84 43.89 43.70 43.70 12.2K
10:35 43.70 43.74 43.62 43.70 18.7K
10:40 43.70 43.93 43.70 43.86 11.2K
10:45 43.85 44.00 43.82 43.85 15.3K
10:50 43.87 43.96 43.87 43.87 15.1K
10:55 43.87 44.20 43.85 43.85 23.5K
11:00 43.87 43.87 43.70 43.71 15.3K
11:05 43.70 43.71 43.64 43.66 25.8K
11:10 43.63 43.63 43.49 43.51 46.0K
11:15 43.53 43.62 43.40 43.57 73.5K
11:20 43.57 43.62 43.52 43.59 35.7K
11:25 43.57 43.68 43.53 43.67 19.2K
13:00 43.67 43.67 43.46 43.53 25.8K
13:05 43.56 43.65 43.56 43.64 47.1K
13:10 43.64 43.65 43.58 43.60 32.1K
13:15 43.59 43.74 43.59 43.73 33.1K
13:20 43.73 43.82 43.71 43.74 36.9K
13:25 43.72 43.81 43.66 43.70 27.8K
13:30 43.65 43.76 43.61 43.71 47.8K
13:35 43.73 44.09 43.73 44.00 61.9K
13:40 43.99 43.99 43.87 43.90 18.3K
13:45 43.87 43.97 43.87 43.95 14.8K
13:50 43.95 43.95 43.77 43.80 23.3K
13:55 43.81 43.85 43.80 43.81 14.4K
14:00 43.81 43.81 43.55 43.73 41.6K
14:05 43.71 43.71 43.63 43.63 13.1K
14:10 43.60 43.64 43.56 43.57 35.0K
14:15 43.58 43.60 43.46 43.49 90.5K
14:20 43.48 43.64 43.48 43.59 27.1K
14:25 43.58 43.60 43.49 43.49 32.5K
14:30 43.56 43.68 43.50 43.58 66.0K
14:35 43.58 43.67 43.56 43.59 31.0K
14:40 43.57 43.57 43.45 43.45 39.2K
14:45 43.47 43.47 43.40 43.46 104.1K
14:50 43.46 43.67 43.46 43.56 68.7K
14:55 43.59 43.62 43.54 43.61 38.5K
15:40 43.55 43.55 43.55 43.55 18.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据