开勒股份

301070
🏛️ 中国 →
56.59
最后更新: 2025-09-26
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 50.80 51.80 50.80 51.02 224.4K
09:35 51.01 51.13 50.64 51.01 131.8K
09:40 51.02 51.30 50.86 50.90 83.9K
09:45 50.86 51.10 50.80 51.00 62.6K
09:50 51.00 51.08 50.76 51.08 73.7K
09:55 51.19 51.50 51.05 51.05 88.4K
10:00 51.00 51.18 50.70 50.70 68.3K
10:05 50.64 50.89 50.64 50.75 55.3K
10:10 50.75 50.83 50.71 50.77 30.1K
10:15 50.77 50.83 50.72 50.79 38.7K
10:20 50.79 50.79 50.56 50.57 87.8K
10:25 50.57 50.68 50.30 50.30 47.6K
10:30 50.28 50.45 50.28 50.45 55.6K
10:35 50.40 50.44 50.25 50.28 45.8K
10:40 50.33 50.33 50.10 50.10 33.8K
10:45 50.13 50.37 50.13 50.35 30.3K
10:50 50.38 50.38 50.18 50.21 9.7K
10:55 50.21 50.48 50.18 50.40 38.0K
11:00 50.40 50.53 50.38 50.53 15.1K
11:05 50.53 50.64 50.40 50.46 15.7K
11:10 50.46 50.50 50.18 50.37 69.7K
11:15 50.37 50.37 50.05 50.05 78.4K
11:20 50.20 50.28 50.05 50.18 72.0K
11:25 50.22 50.25 50.09 50.14 23.8K
13:00 50.11 50.40 50.11 50.25 41.2K
13:05 50.28 50.30 50.07 50.07 33.5K
13:10 50.05 50.18 50.00 50.08 55.6K
13:15 50.08 50.17 49.90 50.01 66.1K
13:20 50.09 50.09 49.97 50.02 31.4K
13:25 50.01 50.08 49.91 49.93 33.1K
13:30 50.01 50.10 49.93 50.02 28.7K
13:35 50.00 50.10 49.93 50.08 18.3K
13:40 50.07 50.10 49.96 49.99 22.3K
13:45 49.99 50.10 49.96 50.05 49.1K
13:50 50.12 50.52 50.09 50.29 46.7K
13:55 50.29 50.36 50.14 50.36 23.4K
14:00 50.17 50.32 50.11 50.24 24.3K
14:05 50.21 50.34 50.13 50.13 20.9K
14:10 50.13 50.14 50.06 50.10 12.9K
14:15 50.11 50.26 50.07 50.16 30.8K
14:20 50.24 50.40 50.16 50.33 31.6K
14:25 50.33 50.50 50.29 50.43 34.0K
14:30 50.40 50.40 50.19 50.25 39.3K
14:35 50.27 50.30 50.21 50.21 38.1K
14:40 50.22 50.28 50.20 50.25 18.2K
14:45 50.26 50.36 50.18 50.20 49.6K
14:50 50.21 50.34 50.20 50.25 55.0K
14:55 50.16 50.30 50.14 50.30 33.9K
15:40 50.36 50.36 50.36 50.36 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