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 53.00 53.00 51.99 52.10 318.1K
09:35 52.24 52.59 52.20 52.55 136.0K
09:40 52.65 53.40 52.51 52.67 328.0K
09:45 52.69 52.93 52.61 52.78 113.0K
09:50 52.71 52.71 52.22 52.40 82.3K
09:55 52.39 52.41 52.10 52.13 85.8K
10:00 52.10 52.41 52.02 52.32 67.5K
10:05 52.32 52.50 52.09 52.44 46.2K
10:10 52.33 52.55 52.27 52.55 61.0K
10:15 52.55 52.65 52.50 52.62 29.3K
10:20 52.62 52.93 52.59 52.90 44.3K
10:25 52.74 52.86 52.65 52.74 90.8K
10:30 52.74 52.90 52.66 52.89 56.2K
10:35 52.89 53.09 52.80 52.80 104.7K
10:40 52.80 52.85 52.50 52.50 81.0K
10:45 52.50 52.59 52.40 52.46 61.6K
10:50 52.46 52.46 52.16 52.16 61.4K
10:55 52.19 52.24 52.04 52.08 54.4K
11:00 52.14 52.28 52.12 52.15 30.0K
11:05 52.21 52.36 52.21 52.31 26.0K
11:10 52.32 52.32 52.08 52.15 53.3K
11:15 52.15 52.15 51.88 51.92 87.7K
11:20 51.92 52.08 51.83 52.06 68.0K
11:25 52.05 52.06 51.90 51.94 31.3K
13:00 51.92 52.28 51.89 52.24 28.2K
13:05 52.24 52.29 52.10 52.10 20.8K
13:10 52.17 52.20 52.00 52.05 35.4K
13:15 52.06 52.07 51.91 51.99 36.7K
13:20 51.99 51.99 51.85 51.85 61.2K
13:25 51.85 51.93 51.72 51.93 64.1K
13:30 51.92 51.94 51.77 51.88 43.8K
13:35 51.81 51.81 51.71 51.77 45.6K
13:40 51.77 51.88 51.66 51.88 46.8K
13:45 51.87 51.87 51.55 51.62 141.9K
13:50 51.62 51.62 51.39 51.39 75.2K
13:55 51.38 51.88 51.37 51.58 97.8K
14:00 51.61 51.88 51.61 51.88 15.0K
14:05 51.88 51.99 51.74 51.78 34.3K
14:10 51.76 52.08 51.74 51.99 25.1K
14:15 51.98 52.20 51.98 52.18 61.8K
14:20 52.18 52.58 52.00 52.58 90.3K
14:25 52.59 53.04 52.51 52.90 146.2K
14:30 52.91 52.96 52.62 52.68 86.3K
14:35 52.67 52.94 52.65 52.78 68.8K
14:40 52.78 52.78 52.22 52.31 144.1K
14:45 52.29 52.50 52.25 52.42 49.8K
14:50 52.42 52.57 52.36 52.50 99.6K
14:55 52.50 52.56 52.32 52.49 99.9K
15:40 52.36 52.36 52.36 52.36 15.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据