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 56.58 57.50 56.58 57.41 383.1K
09:35 57.45 58.58 57.41 58.56 574.2K
09:40 58.59 59.22 58.56 59.22 380.8K
09:45 59.10 59.75 58.70 58.75 346.0K
09:50 58.74 59.01 58.46 58.46 180.6K
09:55 58.41 58.92 58.41 58.70 157.1K
10:00 58.62 59.27 58.57 58.92 126.5K
10:05 58.84 59.00 58.57 58.99 78.4K
10:10 58.95 59.80 58.88 59.60 342.9K
10:15 59.60 59.85 59.00 59.40 201.8K
10:20 59.40 59.41 58.88 58.92 143.0K
10:25 58.93 59.00 58.51 58.60 113.2K
10:30 58.60 58.60 58.01 58.10 223.3K
10:35 58.09 58.30 57.67 57.68 151.3K
10:40 57.65 57.65 57.23 57.23 284.0K
10:45 57.30 57.33 56.93 57.14 296.4K
10:50 57.14 57.47 56.94 57.00 117.1K
10:55 56.99 57.22 56.50 56.51 234.3K
11:00 56.51 57.24 56.50 56.96 155.2K
11:05 56.96 56.97 56.71 56.80 113.4K
11:10 56.76 56.80 56.38 56.52 109.5K
11:15 56.41 56.67 56.36 56.50 111.3K
11:20 56.47 56.59 56.38 56.57 67.0K
11:25 56.60 57.00 56.60 57.00 59.5K
13:00 57.02 57.02 56.42 56.42 78.0K
13:05 56.41 56.41 55.97 56.00 187.5K
13:10 56.00 56.02 55.65 56.02 202.9K
13:15 56.14 56.23 55.80 55.80 105.2K
13:20 55.79 56.11 55.77 56.00 123.1K
13:25 56.04 56.04 55.88 55.93 94.7K
13:30 55.92 56.04 55.84 55.92 107.8K
13:35 55.92 56.10 55.92 56.01 61.5K
13:40 56.01 56.20 56.00 56.08 58.2K
13:45 56.08 56.08 55.85 55.85 116.6K
13:50 55.84 55.99 55.79 55.87 74.7K
13:55 55.87 56.03 55.82 56.03 46.3K
14:00 56.00 56.00 55.81 55.82 53.3K
14:05 55.82 55.85 55.70 55.72 44.3K
14:10 55.72 55.73 55.55 55.56 66.7K
14:15 55.57 55.96 55.56 55.89 149.6K
14:20 55.89 55.89 55.80 55.86 23.4K
14:25 55.89 56.02 55.89 55.98 49.9K
14:30 55.97 56.02 55.94 55.96 111.2K
14:35 55.96 55.96 55.68 55.69 96.3K
14:40 55.69 56.20 55.69 55.94 147.0K
14:45 56.00 56.00 55.83 55.84 102.7K
14:50 55.84 55.86 55.80 55.86 81.4K
14:55 55.86 55.86 55.78 55.78 66.2K
15:40 55.78 55.78 55.78 55.78 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