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 44.47 44.47 44.24 44.32 53.6K
09:35 44.30 44.32 44.05 44.14 67.5K
09:40 44.14 44.14 43.91 44.01 171.2K
09:45 43.90 44.10 43.80 43.97 94.3K
09:50 43.97 44.03 43.97 43.98 46.1K
09:55 43.98 43.98 43.89 43.90 78.8K
10:00 43.90 43.95 43.83 43.88 52.7K
10:05 43.90 43.93 43.85 43.85 75.5K
10:10 43.84 43.85 43.80 43.85 86.2K
10:15 43.85 43.87 43.76 43.82 59.9K
10:20 43.79 43.81 43.77 43.80 47.3K
10:25 43.83 43.83 43.76 43.76 36.9K
10:30 43.76 43.76 43.50 43.67 129.8K
10:35 43.67 43.70 43.67 43.69 22.9K
10:40 43.68 43.69 43.60 43.60 58.7K
10:45 43.60 43.65 43.60 43.63 18.4K
10:50 43.63 43.65 43.63 43.64 10.7K
10:55 43.64 43.64 43.35 43.43 207.3K
11:00 43.45 43.60 43.45 43.56 28.7K
11:05 43.58 43.65 43.56 43.56 16.2K
11:10 43.55 43.68 43.53 43.66 21.5K
11:15 43.67 43.67 43.60 43.64 17.4K
11:20 43.64 43.69 43.60 43.60 7.7K
11:25 43.69 43.69 43.63 43.69 3.3K
13:00 43.78 43.78 43.72 43.77 23.7K
13:05 43.75 43.79 43.71 43.79 20.1K
13:10 43.80 44.10 43.80 44.06 41.5K
13:15 44.12 44.19 44.05 44.10 36.2K
13:20 44.10 44.27 44.10 44.22 53.6K
13:25 44.18 44.42 44.13 44.30 68.7K
13:30 44.30 44.33 44.13 44.13 67.3K
13:35 44.13 44.16 43.92 43.96 31.5K
13:40 43.95 43.95 43.89 43.93 20.8K
13:45 43.92 43.93 43.89 43.91 36.1K
13:50 43.92 43.92 43.68 43.79 66.8K
13:55 43.79 43.92 43.79 43.92 19.6K
14:00 43.92 43.93 43.85 43.85 23.1K
14:05 43.86 43.86 43.80 43.84 12.5K
14:10 43.83 43.83 43.79 43.81 16.2K
14:15 43.84 43.86 43.82 43.86 24.5K
14:20 43.85 43.91 43.81 43.91 26.0K
14:25 43.92 43.94 43.84 43.87 27.0K
14:30 43.88 43.91 43.86 43.87 21.3K
14:35 43.86 43.90 43.85 43.86 12.4K
14:40 43.91 43.91 43.85 43.90 17.9K
14:45 43.90 43.92 43.89 43.92 27.8K
14:50 43.92 44.00 43.89 44.00 34.5K
14:55 43.98 44.03 43.98 44.00 18.4K
15:40 44.01 44.01 44.01 44.01 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