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 50.38 52.57 50.38 51.36 958.7K
09:35 51.40 51.94 51.00 51.88 690.8K
09:40 51.90 52.39 51.50 51.99 415.1K
09:45 51.98 52.04 51.61 51.61 202.8K
09:50 51.70 51.98 51.50 51.82 165.7K
09:55 51.82 51.82 51.60 51.64 76.2K
10:00 51.64 51.97 51.57 51.95 128.5K
10:05 51.91 52.00 51.78 51.99 192.0K
10:10 52.00 52.01 51.64 51.68 114.7K
10:15 51.77 51.77 51.35 51.39 149.9K
10:20 51.40 51.46 51.18 51.42 140.9K
10:25 51.44 51.45 51.09 51.09 142.7K
10:30 51.08 51.08 50.90 50.90 90.5K
10:35 50.90 50.99 50.90 50.95 53.1K
10:40 50.95 50.95 50.48 50.48 218.3K
10:45 50.45 50.90 50.40 50.76 88.2K
10:50 50.75 50.88 50.75 50.86 24.4K
10:55 50.86 50.86 50.76 50.82 38.2K
11:00 50.79 50.82 50.63 50.63 60.7K
11:05 50.63 50.78 50.60 50.62 81.8K
11:10 50.63 50.99 50.63 50.80 83.6K
11:15 50.74 50.79 50.67 50.71 34.4K
11:20 50.71 50.82 50.65 50.66 41.9K
11:25 50.68 50.71 50.60 50.71 26.3K
11:30 50.73 50.73 50.73 50.73 0.1K
13:00 50.82 50.87 50.56 50.56 96.9K
13:05 50.56 50.60 50.43 50.43 49.4K
13:10 50.43 50.50 50.30 50.31 97.7K
13:15 50.33 50.40 50.00 50.12 266.0K
13:20 50.11 50.37 50.10 50.17 88.9K
13:25 50.08 50.16 49.75 49.82 287.1K
13:30 49.82 49.90 49.44 49.75 276.3K
13:35 49.68 50.43 49.50 50.41 327.4K
13:40 50.49 50.90 50.09 50.88 313.2K
13:45 50.88 50.88 50.50 50.68 160.8K
13:50 50.60 50.65 50.19 50.19 78.2K
13:55 50.19 50.19 49.76 49.86 75.5K
14:00 49.89 50.19 49.89 50.06 57.8K
14:05 50.06 50.06 49.89 49.93 55.9K
14:10 49.93 49.93 49.71 49.76 86.6K
14:15 49.77 49.77 49.47 49.53 131.1K
14:20 49.52 49.52 49.27 49.27 181.0K
14:25 49.29 49.29 48.82 48.83 165.9K
14:30 48.82 49.21 48.60 49.20 322.4K
14:35 49.20 49.20 48.75 48.83 105.2K
14:40 48.70 48.82 48.65 48.65 97.3K
14:45 48.65 48.69 48.22 48.48 139.7K
14:50 48.48 48.60 48.44 48.47 122.8K
14:55 48.47 48.47 48.01 48.01 57.3K
15:40 48.15 48.15 48.15 48.15 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