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 48.00 48.44 47.51 48.26 235.9K
09:35 48.41 48.82 48.15 48.66 218.6K
09:40 48.68 49.15 48.41 49.10 224.5K
09:45 49.10 50.13 49.10 49.65 516.1K
09:50 49.78 50.35 49.67 50.22 442.3K
09:55 50.22 50.69 49.88 49.88 320.1K
10:00 49.90 50.25 49.82 50.25 135.0K
10:05 50.30 50.62 50.15 50.54 175.6K
10:10 50.53 50.53 49.93 50.01 85.1K
10:15 50.00 50.09 49.96 50.08 41.8K
10:20 50.03 50.42 50.03 50.30 83.1K
10:25 50.30 50.30 49.95 50.01 47.1K
10:30 50.01 50.55 50.01 50.44 113.5K
10:35 50.40 50.55 50.40 50.44 76.5K
10:40 50.46 50.80 50.40 50.40 188.3K
10:45 50.39 50.98 50.28 50.77 279.6K
10:50 50.71 50.79 50.46 50.48 36.3K
10:55 50.43 50.50 50.11 50.17 50.4K
11:00 50.10 50.40 50.10 50.25 48.4K
11:05 50.30 50.32 50.11 50.24 31.8K
11:10 50.21 50.21 50.11 50.20 30.2K
11:15 50.20 50.20 49.93 50.00 64.8K
11:20 50.04 50.10 49.99 49.99 29.9K
11:25 50.00 50.04 49.93 50.03 28.4K
11:30 50.03 50.03 50.03 50.03 0.2K
13:00 50.08 50.40 50.08 50.24 51.6K
13:05 50.24 50.33 50.03 50.13 13.6K
13:10 50.12 50.15 49.97 50.01 36.6K
13:15 50.03 50.05 49.80 49.80 50.5K
13:20 49.80 49.84 49.59 49.59 48.6K
13:25 49.60 49.80 49.59 49.72 39.3K
13:30 49.69 49.92 49.62 49.92 56.0K
13:35 49.92 49.97 49.60 49.90 42.1K
13:40 49.90 49.98 49.86 49.95 32.4K
13:45 49.96 50.26 49.83 50.06 79.9K
13:50 50.12 50.32 50.06 50.32 51.0K
13:55 50.41 50.65 50.25 50.29 92.1K
14:00 50.30 50.65 50.30 50.65 104.9K
14:05 50.69 50.88 50.45 50.45 96.8K
14:10 50.45 50.45 50.30 50.33 38.4K
14:15 50.36 50.38 50.13 50.33 73.4K
14:20 50.33 50.47 50.25 50.34 65.2K
14:25 50.34 50.68 50.34 50.41 52.0K
14:30 50.41 50.64 50.20 50.48 78.8K
14:35 50.38 50.52 50.35 50.35 42.3K
14:40 50.38 50.49 50.10 50.47 74.2K
14:45 50.47 50.50 50.40 50.40 129.8K
14:50 50.33 50.40 50.23 50.28 101.0K
14:55 50.26 50.31 50.00 50.26 112.4K
15:40 50.34 50.34 50.34 50.34 71.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据