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 50.45 50.63 50.11 50.63 203.1K
09:35 50.64 51.05 50.50 50.66 171.6K
09:40 50.67 50.83 50.50 50.59 76.9K
09:45 50.59 50.60 50.21 50.53 125.9K
09:50 50.54 50.59 50.34 50.45 47.5K
09:55 50.49 50.49 50.11 50.32 164.6K
10:00 50.32 50.81 50.32 50.67 71.0K
10:05 50.67 50.67 50.35 50.40 59.8K
10:10 50.41 50.41 50.22 50.23 40.4K
10:15 50.25 50.25 50.00 50.01 107.9K
10:20 50.05 50.05 49.99 50.02 70.0K
10:25 50.02 50.14 49.83 50.14 167.9K
10:30 50.19 50.25 49.96 50.13 17.5K
10:35 50.02 50.08 49.80 49.80 132.0K
10:40 49.80 49.80 49.51 49.58 169.5K
10:45 49.58 49.75 49.54 49.69 95.9K
10:50 49.68 49.77 49.54 49.55 97.9K
10:55 49.58 49.73 49.55 49.65 18.1K
11:00 49.65 49.72 49.59 49.67 23.5K
11:05 49.67 49.88 49.66 49.77 54.7K
11:10 49.77 49.88 49.69 49.88 21.1K
11:15 49.88 50.19 49.80 50.00 101.3K
11:20 50.00 50.24 50.00 50.16 52.9K
11:25 50.19 50.26 50.10 50.15 11.2K
11:30 50.16 50.16 50.16 50.16 0.1K
13:00 50.17 50.21 49.96 49.96 55.5K
13:05 49.96 50.19 49.91 50.19 24.4K
13:10 50.10 50.19 50.08 50.14 6.8K
13:15 50.16 50.18 49.93 49.95 32.1K
13:20 49.94 50.07 49.94 50.04 28.2K
13:25 50.11 50.36 50.06 50.36 84.5K
13:30 50.37 51.31 50.37 51.15 466.9K
13:35 51.04 51.40 51.03 51.12 247.9K
13:40 51.21 51.21 50.92 51.04 68.9K
13:45 51.05 51.05 50.65 50.65 76.5K
13:50 50.70 50.92 50.70 50.90 46.7K
13:55 50.90 50.97 50.84 50.93 64.0K
14:00 50.93 51.05 50.77 50.87 93.4K
14:05 50.88 50.88 50.77 50.77 31.4K
14:10 50.83 50.83 50.59 50.69 42.9K
14:15 50.60 50.62 50.45 50.51 45.4K
14:20 50.53 50.70 50.48 50.62 140.4K
14:25 50.65 50.87 50.59 50.67 44.0K
14:30 50.70 50.70 50.61 50.64 18.3K
14:35 50.62 50.69 50.62 50.66 19.7K
14:40 50.66 50.66 50.51 50.57 39.5K
14:45 50.61 50.63 50.51 50.58 41.0K
14:50 50.59 50.61 50.56 50.58 58.2K
14:55 50.58 50.66 50.58 50.66 23.5K
15:40 50.70 50.70 50.70 50.70 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