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 46.65 46.95 46.39 46.46 114.9K
09:35 46.55 46.55 46.20 46.40 86.7K
09:40 46.41 46.50 46.30 46.38 91.5K
09:45 46.50 46.73 46.45 46.64 58.9K
09:50 46.63 46.70 46.52 46.52 19.6K
09:55 46.52 46.61 46.49 46.57 38.1K
10:00 46.64 46.87 46.57 46.65 59.8K
10:05 46.65 46.75 46.58 46.58 52.8K
10:10 46.57 46.85 46.50 46.58 52.7K
10:15 46.68 46.68 46.55 46.58 21.5K
10:20 46.56 46.60 46.48 46.50 47.2K
10:25 46.50 46.73 46.47 46.71 70.3K
10:30 46.70 46.72 46.54 46.54 34.7K
10:35 46.54 46.56 46.50 46.55 19.5K
10:40 46.54 46.65 46.54 46.65 11.3K
10:45 46.69 46.79 46.61 46.63 20.2K
10:50 46.63 46.69 46.63 46.66 20.4K
10:55 46.66 46.71 46.56 46.56 66.3K
11:00 46.60 46.74 46.57 46.68 14.7K
11:05 46.68 46.75 46.60 46.70 19.1K
11:10 46.74 46.88 46.66 46.69 58.2K
11:15 46.71 46.80 46.58 46.58 34.6K
11:20 46.56 46.67 46.56 46.62 11.6K
11:25 46.60 46.65 46.58 46.58 14.3K
13:00 46.60 46.69 46.53 46.53 49.9K
13:05 46.53 46.59 46.50 46.59 35.5K
13:10 46.57 46.87 46.57 46.72 58.2K
13:15 46.72 46.83 46.60 46.61 75.9K
13:20 46.60 46.66 46.56 46.66 25.1K
13:25 46.65 46.79 46.58 46.65 31.1K
13:30 46.70 46.79 46.60 46.72 72.2K
13:35 46.72 46.79 46.64 46.72 35.6K
13:40 46.72 46.73 46.60 46.61 49.3K
13:45 46.64 46.72 46.60 46.61 26.8K
13:50 46.61 46.71 46.61 46.62 28.6K
13:55 46.62 46.65 46.55 46.59 53.5K
14:00 46.59 46.60 46.55 46.57 30.0K
14:05 46.56 46.66 46.56 46.57 65.5K
14:10 46.57 46.62 46.47 46.48 90.3K
14:15 46.48 46.53 46.47 46.49 38.6K
14:20 46.49 46.50 46.33 46.41 158.7K
14:25 46.42 46.47 46.40 46.47 62.3K
14:30 46.47 46.48 46.42 46.45 32.6K
14:35 46.45 46.56 46.42 46.56 66.8K
14:40 46.56 46.57 46.46 46.49 36.7K
14:45 46.49 46.49 46.38 46.40 150.3K
14:50 46.39 46.42 46.36 46.41 105.4K
14:55 46.42 46.45 46.42 46.42 35.6K
15:40 46.42 46.42 46.42 46.42 68.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据