开勒股份

301070
🏛️ 中国 →
58.07
最后更新: 2025-09-30
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 50.52 50.99 50.28 50.60 171.1K
09:35 50.70 51.00 50.62 50.93 66.6K
09:40 50.93 51.50 50.91 51.50 199.9K
09:45 51.49 51.79 51.31 51.54 222.9K
09:50 51.62 52.15 51.50 52.14 318.4K
09:55 52.20 53.13 52.16 52.80 446.4K
10:00 52.70 53.49 52.59 52.82 366.3K
10:05 52.84 52.95 52.38 52.38 125.2K
10:10 52.38 52.61 52.33 52.60 103.5K
10:15 52.60 52.95 52.46 52.79 74.2K
10:20 52.78 52.96 52.46 52.60 131.4K
10:25 52.60 52.81 52.44 52.45 81.5K
10:30 52.45 52.60 52.30 52.30 71.3K
10:35 52.30 52.50 52.13 52.50 78.8K
10:40 52.37 52.78 52.22 52.47 266.7K
10:45 52.48 52.59 52.23 52.38 28.4K
10:50 52.39 52.96 52.21 52.87 124.0K
10:55 52.95 52.95 52.57 52.94 121.9K
11:00 52.95 53.12 52.71 53.09 105.9K
11:05 53.00 53.10 52.62 52.62 28.3K
11:10 52.62 52.68 52.50 52.61 29.3K
11:15 52.54 52.62 52.51 52.58 16.5K
11:20 52.62 52.65 52.50 52.50 26.5K
11:25 52.50 52.50 52.13 52.15 109.1K
13:00 52.15 52.47 51.96 52.29 126.6K
13:05 52.29 52.43 52.15 52.18 56.7K
13:10 52.15 52.15 51.98 52.02 72.1K
13:15 52.02 52.11 51.82 51.92 44.7K
13:20 51.94 52.06 51.82 51.86 48.9K
13:25 51.86 51.95 51.82 51.90 26.1K
13:30 51.95 51.98 51.83 51.93 18.0K
13:35 51.90 51.99 51.88 51.91 21.2K
13:40 51.92 51.97 51.88 51.91 22.7K
13:45 51.90 51.98 51.90 51.90 19.6K
13:50 51.90 51.95 51.83 51.94 30.9K
13:55 51.86 51.96 51.86 51.96 16.6K
14:00 51.96 51.96 51.71 51.75 66.6K
14:05 51.75 51.76 51.62 51.63 20.3K
14:10 51.62 51.75 51.62 51.73 28.0K
14:15 51.75 51.83 51.75 51.83 32.5K
14:20 51.85 51.87 51.80 51.87 8.3K
14:25 51.87 51.90 51.66 51.74 52.3K
14:30 51.73 51.79 51.66 51.79 39.9K
14:35 51.85 51.87 51.79 51.84 50.1K
14:40 51.84 51.85 51.73 51.79 67.6K
14:45 51.78 51.85 51.74 51.77 44.3K
14:50 51.77 51.81 51.74 51.81 73.3K
14:55 51.80 51.81 51.75 51.78 67.3K
15:40 51.78 51.78 51.78 51.78 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