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 50.88 52.12 50.59 51.45 548.6K
09:35 51.43 51.48 51.06 51.24 149.6K
09:40 51.22 51.25 50.81 51.00 119.7K
09:45 51.07 51.07 50.76 50.81 57.5K
09:50 50.80 51.03 50.75 50.99 97.6K
09:55 51.00 51.24 50.96 51.10 63.4K
10:00 51.16 52.50 51.12 52.50 419.7K
10:05 52.59 53.48 52.37 53.04 759.8K
10:10 53.01 53.26 52.40 52.54 321.2K
10:15 52.47 52.51 51.37 51.51 261.6K
10:20 51.51 51.58 51.35 51.36 121.9K
10:25 51.35 51.70 51.35 51.37 89.6K
10:30 51.36 51.66 51.36 51.66 113.0K
10:35 51.69 51.98 51.56 51.98 49.0K
10:40 51.99 52.05 51.75 51.76 40.7K
10:45 51.76 52.11 51.70 51.76 63.3K
10:50 51.75 51.85 51.66 51.76 41.0K
10:55 51.76 51.80 51.64 51.64 68.9K
11:00 51.64 51.67 51.55 51.65 34.5K
11:05 51.58 51.76 51.58 51.69 22.8K
11:10 51.67 51.90 51.67 51.73 52.7K
11:15 51.75 51.84 51.71 51.84 32.4K
11:20 51.84 52.06 51.79 51.97 66.3K
11:25 51.95 52.28 51.86 52.22 88.6K
13:00 52.30 52.35 52.05 52.05 61.5K
13:05 52.02 52.06 51.87 51.90 44.9K
13:10 51.90 51.99 51.86 51.86 34.9K
13:15 51.87 52.39 51.86 52.12 119.8K
13:20 52.20 52.45 52.15 52.20 116.4K
13:25 52.20 52.20 52.02 52.15 37.5K
13:30 52.15 52.18 52.08 52.08 45.5K
13:35 52.08 52.09 51.99 51.99 40.4K
13:40 51.99 52.05 51.85 51.85 66.8K
13:45 51.86 51.90 51.80 51.89 33.7K
13:50 51.86 51.91 51.82 51.90 33.2K
13:55 51.88 51.88 51.70 51.82 49.3K
14:00 51.82 51.94 51.79 51.93 41.4K
14:05 51.90 52.07 51.84 51.98 62.2K
14:10 51.98 52.04 51.89 51.95 13.9K
14:15 51.92 52.05 51.92 52.04 31.3K
14:20 52.05 52.17 52.03 52.14 38.8K
14:25 52.14 52.20 52.13 52.16 74.2K
14:30 52.11 52.44 52.11 52.29 62.4K
14:35 52.29 52.34 52.11 52.11 67.1K
14:40 52.11 52.24 52.10 52.10 105.0K
14:45 52.10 52.19 52.09 52.16 74.9K
14:50 52.16 52.17 52.08 52.12 81.1K
14:55 52.12 52.12 52.08 52.12 59.1K
15:40 52.13 52.13 52.13 52.13 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