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 44.80 44.80 44.16 44.33 148.7K
09:35 44.33 44.34 44.19 44.31 124.1K
09:40 44.25 44.25 43.92 43.97 197.6K
09:45 43.96 44.16 43.89 44.10 79.1K
09:50 44.07 44.12 43.93 43.98 46.0K
09:55 44.01 44.01 43.89 43.89 75.9K
10:00 43.91 43.99 43.90 43.99 41.9K
10:05 43.97 44.14 43.97 44.08 19.6K
10:10 44.08 44.10 43.81 43.85 134.0K
10:15 43.85 43.99 43.85 43.98 34.1K
10:20 43.96 44.01 43.95 43.95 29.6K
10:25 43.95 43.97 43.94 43.96 24.5K
10:30 43.97 44.00 43.96 43.98 35.2K
10:35 43.98 44.08 43.98 44.06 18.9K
10:40 44.06 44.06 43.94 43.96 28.8K
10:45 43.96 44.04 43.94 44.04 17.2K
10:50 44.03 44.04 43.96 43.97 22.0K
10:55 43.98 44.01 43.98 43.98 23.3K
11:00 43.96 43.97 43.92 43.94 25.0K
11:05 43.89 43.89 43.81 43.85 101.1K
11:10 43.86 43.87 43.85 43.87 13.7K
11:15 43.85 43.91 43.80 43.91 99.0K
11:20 43.91 44.00 43.91 44.00 15.2K
11:25 43.99 44.05 43.99 44.05 15.9K
13:00 44.05 44.07 43.99 43.99 27.0K
13:05 43.99 43.99 43.92 43.92 15.2K
13:10 43.92 43.92 43.90 43.92 18.2K
13:15 43.91 43.92 43.86 43.86 29.7K
13:20 43.85 43.85 43.80 43.85 54.2K
13:25 43.85 43.87 43.79 43.80 59.5K
13:30 43.80 43.88 43.80 43.82 22.4K
13:35 43.84 43.88 43.84 43.85 4.9K
13:40 43.85 43.86 43.77 43.80 59.8K
13:45 43.80 43.81 43.80 43.81 34.8K
13:50 43.81 43.83 43.79 43.80 76.4K
13:55 43.81 43.81 43.79 43.79 21.5K
14:00 43.78 43.86 43.78 43.86 35.2K
14:05 43.87 43.90 43.85 43.85 31.9K
14:10 43.85 43.86 43.84 43.84 7.7K
14:15 43.84 43.85 43.83 43.85 12.2K
14:20 43.84 43.84 43.82 43.83 21.4K
14:25 43.82 43.83 43.79 43.80 61.7K
14:30 43.80 43.85 43.79 43.80 38.5K
14:35 43.80 43.81 43.77 43.78 44.8K
14:40 43.77 43.83 43.77 43.81 27.2K
14:45 43.81 43.84 43.81 43.84 22.4K
14:50 43.85 43.86 43.80 43.82 48.4K
14:55 43.82 43.83 43.77 43.77 29.1K
15:40 43.79 43.79 43.79 43.79 28.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据