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 44.28 44.28 43.81 43.91 242.3K
09:35 43.92 44.11 43.89 43.90 124.1K
09:40 43.90 43.90 43.46 43.47 222.1K
09:45 43.48 43.90 43.35 43.90 202.6K
09:50 43.89 44.01 43.81 43.96 116.5K
09:55 43.96 44.05 43.85 43.95 77.7K
10:00 43.91 44.22 43.84 44.04 130.4K
10:05 44.09 44.15 43.70 43.70 137.3K
10:10 43.70 43.77 43.68 43.74 131.8K
10:15 43.73 44.05 43.72 44.03 118.7K
10:20 44.03 44.99 44.02 44.39 365.8K
10:25 44.34 44.34 44.04 44.10 123.9K
10:30 44.15 44.15 43.86 43.90 128.9K
10:35 43.88 44.20 43.88 44.13 106.0K
10:40 44.14 44.20 43.83 43.83 75.3K
10:45 43.81 43.90 43.81 43.85 50.2K
10:50 43.86 44.12 43.86 44.12 103.5K
10:55 44.12 44.14 44.04 44.11 11.2K
11:00 44.11 44.17 44.06 44.17 18.2K
11:05 44.14 44.23 44.07 44.23 35.7K
11:10 44.23 44.48 44.23 44.23 33.3K
11:15 44.29 44.40 44.29 44.33 28.2K
11:20 44.33 44.33 44.25 44.30 18.5K
11:25 44.35 44.38 44.31 44.38 19.0K
11:30 44.40 44.40 44.40 44.40 1.8K
13:00 44.44 44.44 44.12 44.34 73.6K
13:05 44.33 44.37 44.11 44.11 27.7K
13:10 44.12 44.20 44.07 44.07 32.7K
13:15 44.04 44.08 43.86 43.98 57.5K
13:20 43.98 44.07 43.90 43.97 22.8K
13:25 44.04 44.11 43.99 44.01 33.7K
13:30 44.04 44.07 43.99 44.03 24.2K
13:35 44.02 44.02 43.88 43.94 40.8K
13:40 43.89 43.94 43.85 43.85 33.9K
13:45 43.85 43.85 43.72 43.73 60.5K
13:50 43.74 43.79 43.71 43.72 49.4K
13:55 43.71 43.71 43.68 43.69 90.7K
14:00 43.68 43.68 43.56 43.62 106.2K
14:05 43.63 43.67 43.57 43.63 57.3K
14:10 43.63 43.78 43.63 43.78 28.2K
14:15 43.78 43.92 43.74 43.80 24.6K
14:20 43.80 43.83 43.79 43.80 22.6K
14:25 43.80 43.81 43.70 43.78 54.7K
14:30 43.75 43.77 43.68 43.68 58.3K
14:35 43.67 43.72 43.65 43.65 35.8K
14:40 43.65 43.65 43.60 43.65 67.9K
14:45 43.64 43.72 43.60 43.61 78.9K
14:50 43.61 43.65 43.58 43.59 98.6K
14:55 43.58 43.64 43.57 43.64 59.9K
15:40 43.64 43.64 43.64 43.64 71.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据