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 52.00 53.11 51.75 52.79 276.1K
09:35 52.77 53.48 52.62 53.18 258.2K
09:40 53.16 54.00 53.06 53.92 480.6K
09:45 53.80 54.33 53.60 53.60 322.9K
09:50 53.60 54.20 53.37 53.79 256.4K
09:55 53.79 53.81 53.52 53.81 81.4K
10:00 53.81 53.90 53.66 53.82 50.0K
10:05 53.75 53.85 53.59 53.59 58.2K
10:10 53.58 53.87 53.53 53.84 60.4K
10:15 53.84 53.84 53.25 53.25 74.6K
10:20 53.25 53.57 53.25 53.49 84.1K
10:25 53.48 53.73 53.46 53.64 78.5K
10:30 53.64 53.70 53.44 53.49 82.1K
10:35 53.48 53.54 53.23 53.28 79.8K
10:40 53.32 53.62 53.30 53.55 44.3K
10:45 53.56 53.63 53.43 53.59 55.0K
10:50 53.58 53.69 53.41 53.69 109.6K
10:55 53.74 54.48 53.74 54.45 295.7K
11:00 54.49 54.49 54.10 54.14 118.9K
11:05 54.14 54.35 54.04 54.29 66.0K
11:10 54.30 54.66 54.19 54.55 146.5K
11:15 54.58 55.15 54.51 55.01 168.0K
11:20 55.01 55.55 54.94 55.15 91.3K
11:25 55.15 55.36 55.01 55.22 65.3K
13:00 55.23 55.31 54.00 54.00 319.0K
13:05 54.11 54.33 54.07 54.20 46.7K
13:10 54.18 54.20 53.80 53.99 120.3K
13:15 53.96 54.03 53.81 53.82 91.0K
13:20 53.81 53.81 53.50 53.50 91.2K
13:25 53.51 53.51 53.30 53.34 64.9K
13:30 53.33 53.55 53.33 53.50 87.6K
13:35 53.40 53.49 53.25 53.25 77.6K
13:40 53.25 53.32 53.10 53.10 46.2K
13:45 53.10 53.11 52.98 53.10 98.3K
13:50 53.10 53.23 52.90 52.90 81.7K
13:55 52.89 52.98 52.46 52.46 150.8K
14:00 52.50 52.81 52.30 52.47 163.3K
14:05 52.23 52.65 52.08 52.38 101.7K
14:10 52.19 52.25 51.62 52.25 183.7K
14:15 52.25 52.74 52.12 52.65 138.4K
14:20 52.60 52.73 52.37 52.46 44.7K
14:25 52.36 52.52 52.30 52.41 53.9K
14:30 52.36 52.45 52.17 52.18 146.7K
14:35 52.21 52.21 51.80 51.87 125.2K
14:40 51.83 52.37 51.78 52.22 123.1K
14:45 52.30 52.46 52.10 52.41 84.4K
14:50 52.46 52.47 52.27 52.41 91.5K
14:55 52.40 52.50 52.34 52.50 63.3K
15:40 52.55 52.55 52.55 52.55 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