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 52.49 52.49 51.73 51.94 178.6K
09:35 51.86 51.97 51.38 51.48 117.2K
09:40 51.49 51.59 51.10 51.30 143.5K
09:45 51.30 51.66 51.30 51.41 96.5K
09:50 51.50 51.83 51.40 51.41 70.8K
09:55 51.42 51.52 51.30 51.33 49.5K
10:00 51.33 51.36 51.24 51.36 48.7K
10:05 51.36 51.70 51.36 51.42 63.6K
10:10 51.39 51.42 51.21 51.31 40.7K
10:15 51.32 51.41 51.25 51.30 38.5K
10:20 51.34 51.41 51.12 51.18 126.4K
10:25 51.18 51.30 51.18 51.30 33.5K
10:30 51.27 51.27 51.13 51.18 63.4K
10:35 51.13 51.16 51.00 51.09 132.0K
10:40 51.08 51.15 51.01 51.08 31.7K
10:45 51.08 51.12 51.01 51.12 46.2K
10:50 51.06 51.61 51.05 51.25 82.4K
10:55 51.25 51.27 51.14 51.15 39.6K
11:00 51.15 51.37 51.15 51.27 13.3K
11:05 51.28 51.34 51.28 51.34 18.0K
11:10 51.36 51.39 51.30 51.31 25.4K
11:15 51.30 51.30 51.10 51.26 35.7K
11:20 51.24 51.28 51.23 51.24 7.1K
11:25 51.26 51.41 51.26 51.30 17.0K
13:00 51.30 51.30 51.11 51.12 23.1K
13:05 51.11 51.19 51.02 51.19 56.6K
13:10 51.18 51.19 51.10 51.18 23.4K
13:15 51.14 51.18 51.01 51.02 87.2K
13:20 51.02 51.02 50.53 50.56 219.6K
13:25 50.55 50.70 50.40 50.50 190.6K
13:30 50.40 50.82 50.35 50.73 131.9K
13:35 50.73 51.03 50.68 50.89 64.8K
13:40 50.89 50.90 50.70 50.74 40.8K
13:45 50.74 50.75 50.66 50.66 35.9K
13:50 50.62 50.62 50.41 50.47 76.5K
13:55 50.48 50.55 50.48 50.52 24.7K
14:00 50.47 50.55 50.16 50.18 147.2K
14:05 50.18 50.45 50.16 50.39 81.3K
14:10 50.30 50.35 50.00 50.29 153.2K
14:15 50.31 50.43 50.09 50.30 48.4K
14:20 50.30 50.36 50.20 50.32 38.3K
14:25 50.39 50.39 50.32 50.38 27.1K
14:30 50.38 50.40 50.25 50.33 29.0K
14:35 50.30 50.46 50.27 50.36 67.7K
14:40 50.35 50.35 50.16 50.20 45.1K
14:45 50.18 50.30 50.15 50.25 48.7K
14:50 50.24 50.30 50.18 50.30 73.6K
14:55 50.26 50.31 50.22 50.31 29.5K
15:40 50.32 50.32 50.32 50.32 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