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 50.15 51.46 50.15 51.35 254.9K
09:35 51.35 51.72 51.05 51.53 249.5K
09:40 51.54 52.47 51.53 52.12 276.8K
09:45 52.11 52.15 51.75 51.75 196.1K
09:50 51.80 51.84 51.47 51.50 121.3K
09:55 51.55 51.68 51.39 51.40 119.5K
10:00 51.41 51.56 51.24 51.50 106.4K
10:05 51.48 51.48 51.12 51.20 73.4K
10:10 51.19 51.23 51.04 51.04 86.6K
10:15 51.04 51.40 51.04 51.34 124.2K
10:20 51.34 51.39 51.14 51.20 66.1K
10:25 51.20 51.40 51.19 51.40 36.1K
10:30 51.29 51.46 51.21 51.26 25.2K
10:35 51.25 51.26 51.14 51.23 15.1K
10:40 51.18 51.24 51.14 51.19 22.3K
10:45 51.19 51.19 51.05 51.05 31.7K
10:50 51.05 51.17 50.80 50.85 140.7K
10:55 50.83 51.22 50.83 51.12 89.8K
11:00 51.17 51.22 50.91 50.91 24.1K
11:05 50.96 51.07 50.90 51.01 23.5K
11:10 50.99 51.07 50.91 50.96 24.6K
11:15 50.95 51.04 50.83 50.83 35.2K
11:20 50.83 51.18 50.80 51.18 70.3K
11:25 51.09 51.09 50.81 50.82 55.6K
13:00 50.83 50.89 50.61 50.77 41.4K
13:05 50.68 50.84 50.66 50.79 15.3K
13:10 50.66 50.77 50.41 50.53 76.0K
13:15 50.60 50.60 50.35 50.35 52.0K
13:20 50.50 50.58 50.30 50.32 61.8K
13:25 50.30 50.65 50.30 50.60 27.5K
13:30 50.60 50.60 50.32 50.51 27.6K
13:35 50.55 50.58 50.40 50.50 25.9K
13:40 50.50 50.66 50.35 50.41 59.5K
13:45 50.41 50.43 50.22 50.26 39.3K
13:50 50.30 50.40 50.24 50.33 21.8K
13:55 50.33 50.33 50.07 50.19 40.6K
14:00 50.18 50.25 50.01 50.16 67.1K
14:05 50.16 50.43 50.15 50.15 14.2K
14:10 50.15 50.72 50.15 50.61 38.4K
14:15 50.60 50.76 50.47 50.60 32.1K
14:20 50.48 50.48 50.19 50.25 32.5K
14:25 50.30 50.39 50.20 50.39 26.5K
14:30 50.39 50.41 50.24 50.31 28.2K
14:35 50.31 50.70 50.28 50.68 65.5K
14:40 50.69 51.06 50.67 51.04 111.4K
14:45 51.00 51.00 50.72 50.78 47.6K
14:50 50.88 50.88 50.70 50.74 75.3K
14:55 50.79 50.82 50.72 50.72 53.0K
15:40 50.74 50.74 50.74 50.74 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