开勒股份

301070
🏛️ 中国 →
54.91
最后更新: 2025-09-29
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 43.69 43.70 43.45 43.49 174.6K
09:35 43.58 43.85 43.40 43.72 99.1K
09:40 43.70 43.71 43.48 43.51 74.2K
09:45 43.57 43.57 43.05 43.16 207.8K
09:50 43.16 43.39 43.16 43.30 65.9K
09:55 43.35 43.55 43.30 43.42 25.0K
10:00 43.55 43.55 43.41 43.49 27.4K
10:05 43.50 43.60 43.43 43.55 60.4K
10:10 43.55 43.56 43.42 43.49 35.3K
10:15 43.49 43.76 43.49 43.66 51.4K
10:20 43.68 43.68 43.55 43.58 34.4K
10:25 43.58 43.68 43.57 43.61 9.7K
10:30 43.64 43.70 43.60 43.65 12.2K
10:35 43.69 43.74 43.62 43.67 22.6K
10:40 43.68 43.81 43.57 43.73 44.2K
10:45 43.70 43.76 43.69 43.71 33.4K
10:50 43.72 43.97 43.72 43.93 49.9K
10:55 43.93 43.94 43.81 43.84 12.3K
11:00 43.87 43.87 43.73 43.74 15.2K
11:05 43.73 43.73 43.63 43.71 33.5K
11:10 43.71 43.71 43.63 43.64 16.2K
11:15 43.65 43.65 43.56 43.62 20.5K
11:20 43.61 43.74 43.61 43.69 34.4K
11:25 43.69 43.73 43.69 43.73 11.3K
11:30 43.72 43.72 43.72 43.72 1.7K
13:00 43.72 43.72 43.63 43.71 58.8K
13:05 43.71 43.72 43.62 43.62 19.1K
13:10 43.63 43.87 43.63 43.80 34.7K
13:15 43.80 43.90 43.80 43.81 7.5K
13:20 43.81 43.88 43.81 43.81 6.4K
13:25 43.81 44.22 43.81 44.07 87.8K
13:30 44.07 44.12 44.00 44.09 23.2K
13:35 44.06 44.10 43.99 44.00 30.4K
13:40 43.99 43.99 43.86 43.86 5.5K
13:45 43.86 43.86 43.80 43.80 8.6K
13:50 43.84 44.06 43.84 43.90 23.2K
13:55 43.90 43.97 43.83 43.92 18.5K
14:00 43.91 44.08 43.91 44.01 8.1K
14:05 44.01 44.15 44.01 44.15 24.5K
14:10 44.14 44.18 44.09 44.09 29.0K
14:15 44.06 44.15 44.06 44.15 20.0K
14:20 44.15 44.22 44.14 44.19 20.3K
14:25 44.20 44.22 44.19 44.21 18.6K
14:30 44.20 44.26 44.20 44.21 24.9K
14:35 44.21 44.23 44.14 44.19 28.8K
14:40 44.19 44.19 44.13 44.18 57.7K
14:45 44.17 44.20 44.11 44.18 57.1K
14:50 44.18 44.19 44.14 44.16 59.2K
14:55 44.16 44.23 44.16 44.19 37.9K
15:40 44.24 44.24 44.24 44.24 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