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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.00 36.30 34.61 35.68 1.2M
2021-12-30 33.99 34.54 33.98 34.49 0.6M
2021-12-29 34.00 34.30 33.46 34.04 0.6M
2021-12-28 33.50 34.00 33.50 33.99 0.4M
2021-12-27 33.35 33.82 33.19 33.65 0.5M
2021-12-24 35.50 35.74 33.28 33.28 1.5M
2021-12-23 36.24 36.45 35.42 35.54 0.8M
2021-12-22 36.70 36.74 36.12 36.15 0.7M
2021-12-21 36.15 36.24 35.55 36.10 0.7M
2021-12-20 36.74 37.39 35.72 35.77 1.1M
2021-12-17 38.15 38.76 37.10 37.25 1.5M
2021-12-16 37.80 38.54 37.21 38.44 1.5M
2021-12-15 36.70 37.56 36.60 37.55 1.3M
2021-12-14 35.89 37.00 35.89 36.84 1.0M
2021-12-13 36.40 36.40 35.81 36.07 0.8M
2021-12-10 35.83 36.33 35.53 36.28 0.9M
2021-12-09 36.18 36.18 35.63 35.82 0.7M
2021-12-08 35.55 36.37 35.31 35.79 1.2M
2021-12-07 36.16 36.55 35.01 35.28 1.2M
2021-12-06 37.60 37.90 35.90 36.06 1.6M
2021-12-03 38.20 38.50 37.39 37.44 1.4M
2021-12-02 40.50 40.50 37.80 38.05 2.1M
2021-12-01 39.70 40.42 38.72 40.11 1.9M
2021-11-30 41.42 41.60 39.39 39.72 3.1M
2021-11-29 41.00 42.76 40.38 41.42 3.5M
2021-11-26 40.01 44.88 40.01 42.04 5.6M
2021-11-25 39.83 44.12 39.02 41.55 6.1M
2021-11-24 38.00 38.98 36.60 38.65 3.5M
2021-11-23 37.61 37.96 36.95 37.71 2.2M
2021-11-22 37.69 37.99 36.51 37.61 2.0M
2021-11-19 38.35 38.35 36.86 37.80 2.3M
2021-11-18 39.98 40.00 37.37 37.90 3.1M
2021-11-17 35.37 39.59 35.18 39.07 4.2M
2021-11-16 38.16 38.28 35.36 35.37 2.7M
2021-11-15 37.50 38.37 36.96 38.10 2.8M
2021-11-12 35.80 37.58 35.14 37.12 2.9M
2021-11-11 36.00 36.45 35.33 35.71 2.0M
2021-11-10 36.50 36.50 35.00 35.99 2.6M
2021-11-09 34.70 37.28 34.70 36.71 4.4M
2021-11-08 34.20 35.27 34.07 34.65 2.6M
2021-11-05 34.00 35.40 33.35 34.30 3.9M
2021-11-04 31.39 34.01 31.35 33.85 3.7M
2021-11-03 31.34 31.40 30.78 31.39 1.2M
2021-11-02 31.03 32.24 30.82 31.36 1.9M
2021-11-01 30.62 31.19 30.40 31.00 1.0M
2021-10-29 30.90 31.29 30.16 30.64 1.3M
2021-10-28 32.00 32.93 30.79 30.80 2.0M
2021-10-27 31.49 33.50 29.88 33.13 3.3M
2021-10-26 32.53 32.53 31.30 31.56 1.9M
2021-10-25 32.90 33.15 32.51 32.53 1.3M
2021-10-22 33.09 33.59 32.66 33.16 1.4M
2021-10-21 33.00 33.33 32.50 33.10 1.3M
2021-10-20 33.55 34.19 32.65 32.71 1.8M
2021-10-19 34.56 34.56 33.48 33.57 1.9M
2021-10-18 35.00 35.24 34.33 34.56 1.9M
2021-10-15 34.12 35.98 33.45 35.25 3.2M
2021-10-14 33.50 35.19 33.11 34.48 2.7M
2021-10-13 32.62 34.18 32.30 33.77 2.7M
2021-10-12 32.75 32.88 32.25 32.55 1.4M
2021-10-11 32.85 33.00 32.20 32.94 1.8M
2021-10-08 32.36 33.04 32.36 32.69 1.8M
2021-09-30 32.80 33.10 32.18 32.35 1.8M
2021-09-29 34.65 34.68 32.40 32.40 3.1M
2021-09-28 35.58 36.30 34.44 34.80 3.1M
2021-09-27 38.00 38.83 35.18 35.25 4.8M
2021-09-24 42.50 42.88 39.28 39.32 6.8M
2021-09-23 55.55 55.55 46.80 46.85 8.9M