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 43.88 44.68 43.88 44.12 416.0K
09:35 44.12 44.20 43.90 44.20 152.0K
09:40 44.25 44.60 44.10 44.20 141.0K
09:45 44.19 44.36 44.17 44.31 144.5K
09:50 44.25 44.38 44.12 44.20 159.9K
09:55 44.18 44.25 44.06 44.17 72.1K
10:00 44.14 44.25 44.06 44.13 89.7K
10:05 44.13 44.13 43.80 43.81 108.0K
10:10 43.82 43.82 43.65 43.68 83.5K
10:15 43.68 43.68 43.57 43.60 114.1K
10:20 43.61 43.72 43.55 43.69 88.2K
10:25 43.65 43.67 43.51 43.56 70.9K
10:30 43.55 43.65 43.43 43.48 82.2K
10:35 43.46 43.64 43.43 43.60 53.1K
10:40 43.67 43.75 43.55 43.59 39.8K
10:45 43.60 43.65 43.51 43.62 52.5K
10:50 43.62 43.75 43.50 43.50 58.6K
10:55 43.65 43.65 43.50 43.50 34.5K
11:00 43.50 43.54 43.47 43.52 38.7K
11:05 43.52 43.54 43.49 43.49 19.7K
11:10 43.48 43.49 43.33 43.34 52.3K
11:15 43.34 43.35 43.22 43.22 49.5K
11:20 43.22 43.35 43.13 43.30 41.4K
11:25 43.30 43.34 43.23 43.24 35.1K
11:30 43.23 43.23 43.23 43.23 0.3K
13:00 43.23 43.23 43.11 43.20 35.8K
13:05 43.20 43.22 43.17 43.21 21.1K
13:10 43.21 43.29 43.17 43.17 33.2K
13:15 43.17 43.25 43.15 43.24 26.1K
13:20 43.24 43.24 43.16 43.17 40.4K
13:25 43.16 43.29 43.13 43.17 44.8K
13:30 43.20 43.30 43.18 43.30 15.5K
13:35 43.30 43.33 43.27 43.32 11.3K
13:40 43.32 43.32 43.20 43.26 58.8K
13:45 43.41 43.41 43.27 43.38 34.7K
13:50 43.37 43.42 43.34 43.40 20.3K
13:55 43.40 43.41 43.40 43.40 12.9K
14:00 43.40 43.42 43.29 43.32 35.2K
14:05 43.32 43.38 43.21 43.26 74.2K
14:10 43.26 43.26 43.00 43.03 161.4K
14:15 43.03 43.22 42.93 43.15 80.2K
14:20 43.22 43.50 43.22 43.50 73.0K
14:25 43.50 43.50 43.39 43.43 6.8K
14:30 43.43 43.59 43.43 43.51 46.9K
14:35 43.52 43.53 43.47 43.47 39.5K
14:40 43.47 43.50 43.44 43.48 21.7K
14:45 43.47 43.48 43.36 43.45 55.4K
14:50 43.46 43.73 43.42 43.73 94.9K
14:55 43.72 43.72 43.64 43.69 35.9K
15:40 43.66 43.66 43.66 43.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据