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 42.81 43.22 42.81 43.22 111.0K
09:35 43.30 43.45 43.02 43.03 59.0K
09:40 43.03 43.04 42.85 42.98 69.8K
09:45 42.97 42.98 42.72 42.75 24.7K
09:50 42.73 42.93 42.71 42.93 16.3K
09:55 42.93 43.07 42.90 43.02 28.6K
10:00 43.01 43.06 42.93 42.99 31.8K
10:05 42.99 43.15 42.99 43.07 24.5K
10:10 43.07 43.18 43.04 43.08 32.6K
10:15 43.06 43.16 42.90 42.90 41.7K
10:20 42.95 42.95 42.85 42.90 20.8K
10:25 42.89 43.08 42.88 43.01 10.6K
10:30 42.99 43.00 42.93 42.93 5.4K
10:35 42.93 42.97 42.93 42.93 20.6K
10:40 42.91 42.93 42.90 42.92 24.1K
10:45 42.92 42.92 42.81 42.82 37.5K
10:50 42.83 42.83 42.81 42.82 13.7K
10:55 42.82 42.82 42.74 42.74 21.7K
11:00 42.73 42.77 42.70 42.77 26.8K
11:05 42.76 42.84 42.76 42.84 18.5K
11:10 42.80 42.83 42.75 42.81 6.6K
11:15 42.84 42.86 42.78 42.80 6.4K
11:20 42.80 42.80 42.75 42.77 19.7K
11:25 42.78 42.84 42.76 42.82 8.6K
11:30 42.88 42.88 42.88 42.88 0.4K
13:00 42.88 42.93 42.84 42.88 19.1K
13:05 42.89 42.91 42.82 42.89 5.4K
13:10 42.90 42.91 42.84 42.87 9.0K
13:15 42.87 42.90 42.87 42.89 10.9K
13:20 42.89 43.05 42.89 42.94 22.4K
13:25 42.95 43.00 42.94 42.94 20.9K
13:30 42.99 43.00 42.95 42.99 14.7K
13:35 42.99 43.05 42.99 43.00 32.0K
13:40 43.00 43.20 43.00 43.09 35.1K
13:45 43.10 43.15 43.04 43.10 8.9K
13:50 43.10 43.15 43.10 43.14 15.4K
13:55 43.14 43.14 43.10 43.14 4.3K
14:00 43.15 43.17 43.10 43.12 17.4K
14:05 43.11 43.13 43.10 43.10 11.8K
14:10 43.06 43.06 43.03 43.06 13.4K
14:15 43.06 43.10 43.05 43.10 8.1K
14:20 43.06 43.10 43.06 43.08 7.7K
14:25 43.08 43.10 43.07 43.08 13.3K
14:30 43.09 43.13 43.08 43.09 16.2K
14:35 43.08 43.08 43.04 43.07 33.6K
14:40 43.08 43.12 43.04 43.12 46.5K
14:45 43.13 43.19 43.10 43.15 47.3K
14:50 43.14 43.20 43.13 43.18 66.0K
14:55 43.19 43.19 43.16 43.16 41.8K
15:40 43.20 43.20 43.20 43.20 39.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据