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 49.67 50.60 49.67 50.41 295.2K
09:35 50.40 50.52 50.04 50.40 155.4K
09:40 50.40 50.65 50.11 50.63 203.6K
09:45 50.60 50.64 50.02 50.08 115.1K
09:50 50.08 50.39 50.03 50.35 67.3K
09:55 50.35 50.43 50.10 50.18 66.8K
10:00 50.18 50.48 50.12 50.33 98.0K
10:05 50.33 50.39 50.22 50.37 66.7K
10:10 50.37 50.55 50.20 50.54 106.1K
10:15 50.54 50.58 49.99 50.02 135.9K
10:20 50.01 50.39 50.00 50.18 50.5K
10:25 50.19 50.35 50.00 50.10 49.1K
10:30 50.00 50.15 49.97 50.10 65.8K
10:35 50.07 50.09 49.92 50.00 45.7K
10:40 50.00 50.04 49.89 49.96 39.1K
10:45 49.96 50.09 49.92 49.92 55.6K
10:50 49.90 50.00 49.75 49.82 36.1K
10:55 49.80 50.05 49.77 50.05 60.6K
11:00 50.05 50.25 49.99 50.04 93.9K
11:05 49.99 50.13 49.99 50.10 28.3K
11:10 50.10 50.25 50.08 50.18 19.5K
11:15 50.25 50.25 50.14 50.24 25.4K
11:20 50.20 50.53 50.20 50.48 65.6K
11:25 50.50 50.50 50.37 50.40 14.2K
11:30 50.38 50.38 50.38 50.38 0.1K
13:00 50.35 51.34 50.33 50.94 292.5K
13:05 50.99 51.10 50.68 50.68 111.5K
13:10 50.60 50.70 50.51 50.67 34.6K
13:15 50.67 50.68 50.53 50.63 44.0K
13:20 50.59 50.60 50.45 50.53 45.9K
13:25 50.47 50.55 50.46 50.46 25.2K
13:30 50.47 50.48 50.38 50.38 26.6K
13:35 50.40 50.45 50.35 50.40 34.0K
13:40 50.40 50.40 50.34 50.36 54.1K
13:45 50.35 50.36 50.00 50.20 97.4K
13:50 50.20 50.30 50.11 50.30 13.9K
13:55 50.26 50.30 50.25 50.27 20.3K
14:00 50.26 50.76 50.26 50.33 129.1K
14:05 50.47 50.97 50.47 50.75 78.9K
14:10 50.75 50.91 50.70 50.86 124.5K
14:15 50.86 50.99 50.68 50.99 140.6K
14:20 51.09 51.12 50.84 50.88 120.1K
14:25 50.88 50.99 50.72 50.90 50.7K
14:30 50.87 51.08 50.81 50.99 53.2K
14:35 50.99 51.00 50.88 50.92 28.3K
14:40 50.92 50.96 50.88 50.88 65.2K
14:45 50.88 50.98 50.80 50.92 103.6K
14:50 50.90 51.10 50.87 51.05 112.3K
14:55 51.05 51.05 51.00 51.00 40.2K
15:40 51.06 51.06 51.06 51.06 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