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 51.60 51.96 50.98 51.30 332.5K
09:35 51.30 51.76 51.19 51.55 127.4K
09:40 51.46 51.98 51.46 51.96 123.1K
09:45 51.95 52.24 51.93 52.01 112.8K
09:50 52.09 52.44 52.00 52.35 148.6K
09:55 52.33 52.67 52.16 52.58 128.7K
10:00 52.58 52.58 52.30 52.33 60.0K
10:05 52.35 52.35 52.17 52.19 47.0K
10:10 52.17 52.29 52.06 52.06 76.6K
10:15 52.06 52.14 52.01 52.14 26.7K
10:20 52.14 52.25 52.01 52.07 63.9K
10:25 52.06 52.14 52.00 52.00 46.7K
10:30 52.00 52.07 51.77 52.01 119.6K
10:35 52.01 52.01 51.82 51.83 61.7K
10:40 51.82 51.82 51.57 51.71 35.3K
10:45 51.72 51.72 51.58 51.69 47.5K
10:50 51.70 51.77 51.51 51.54 83.2K
10:55 51.60 51.66 51.55 51.60 25.7K
11:00 51.70 51.70 51.40 51.40 68.7K
11:05 51.41 51.49 51.36 51.49 31.8K
11:10 51.48 51.67 51.42 51.67 14.2K
11:15 51.60 51.60 51.41 51.46 24.7K
11:20 51.47 51.59 51.36 51.50 38.8K
11:25 51.45 51.54 51.40 51.54 18.3K
13:00 51.50 51.50 51.30 51.30 46.8K
13:05 51.30 51.43 51.23 51.34 27.9K
13:10 51.33 51.34 51.10 51.23 79.6K
13:15 51.21 51.21 51.00 51.02 110.5K
13:20 51.02 51.03 50.83 50.94 102.1K
13:25 50.95 51.26 50.94 51.26 67.1K
13:30 51.23 51.32 51.12 51.17 35.1K
13:35 51.24 51.45 51.17 51.44 28.5K
13:40 51.44 51.65 51.42 51.64 64.1K
13:45 51.64 51.72 51.62 51.72 27.7K
13:50 51.72 51.85 51.70 51.84 75.8K
13:55 51.90 51.95 51.62 51.63 42.3K
14:00 51.62 51.64 51.34 51.54 33.2K
14:05 51.50 51.55 51.37 51.44 42.5K
14:10 51.52 51.60 51.42 51.42 16.8K
14:15 51.47 51.48 51.40 51.41 8.7K
14:20 51.40 51.58 51.33 51.57 43.7K
14:25 51.58 51.85 51.54 51.85 61.6K
14:30 51.84 52.06 51.77 51.94 98.6K
14:35 51.94 52.25 51.91 52.24 110.7K
14:40 52.20 52.27 52.00 52.02 62.1K
14:45 52.03 52.09 51.92 51.98 93.8K
14:50 51.99 52.01 51.95 52.00 125.8K
14:55 52.01 52.01 51.96 52.01 36.8K
15:40 51.99 51.99 51.99 51.99 33.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据