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 43.24 43.48 43.14 43.21 258.9K
09:35 43.24 43.34 42.89 42.95 280.0K
09:40 42.95 43.17 42.90 43.17 167.7K
09:45 43.17 43.30 43.08 43.22 56.8K
09:50 43.21 43.21 42.95 42.95 282.3K
09:55 43.08 43.40 42.98 43.10 151.0K
10:00 43.13 43.38 43.09 43.33 71.0K
10:05 43.33 43.33 43.23 43.26 23.5K
10:10 43.27 43.34 43.19 43.22 38.4K
10:15 43.23 43.33 43.21 43.30 19.7K
10:20 43.31 43.31 43.25 43.25 26.1K
10:25 43.25 43.25 43.17 43.25 50.5K
10:30 43.25 43.40 43.20 43.25 42.8K
10:35 43.28 43.31 43.05 43.05 67.2K
10:40 43.12 43.13 42.96 43.00 66.4K
10:45 43.00 43.07 43.00 43.07 48.9K
10:50 43.07 43.20 43.06 43.13 25.4K
10:55 43.14 43.30 43.03 43.15 48.3K
11:00 43.11 43.11 43.00 43.03 29.9K
11:05 43.03 43.08 43.02 43.05 38.2K
11:10 43.11 43.19 43.03 43.18 40.7K
11:15 43.12 43.27 43.12 43.16 40.8K
11:20 43.15 43.18 43.12 43.15 14.1K
11:25 43.15 43.15 43.10 43.10 22.1K
13:00 43.15 43.28 43.10 43.17 68.4K
13:05 43.17 43.22 43.16 43.19 27.0K
13:10 43.19 43.20 43.15 43.15 32.3K
13:15 43.17 43.55 43.17 43.35 149.6K
13:20 43.34 43.44 43.30 43.35 36.8K
13:25 43.36 43.37 43.25 43.25 39.7K
13:30 43.25 43.36 43.21 43.30 22.7K
13:35 43.31 43.32 43.26 43.28 32.3K
13:40 43.28 43.41 43.25 43.28 34.1K
13:45 43.25 43.32 43.22 43.32 16.9K
13:50 43.37 43.58 43.37 43.41 70.3K
13:55 43.41 43.45 43.34 43.41 16.0K
14:00 43.42 43.48 43.34 43.45 33.9K
14:05 43.45 43.53 43.39 43.50 31.6K
14:10 43.48 43.54 43.46 43.46 37.4K
14:15 43.51 43.51 43.41 43.42 22.9K
14:20 43.41 43.45 43.23 43.32 66.3K
14:25 43.31 43.33 43.24 43.24 56.8K
14:30 43.24 43.31 43.22 43.25 37.1K
14:35 43.25 43.30 43.25 43.30 24.3K
14:40 43.29 43.31 43.23 43.24 42.9K
14:45 43.24 43.26 43.21 43.24 79.1K
14:50 43.25 43.26 43.21 43.25 91.3K
14:55 43.25 43.31 43.22 43.31 64.9K
15:40 43.34 43.34 43.34 43.34 51.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据