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
2023-12-29 43.66 45.45 43.25 44.86 1.3M
2023-12-28 41.80 44.08 41.20 43.66 1.2M
2023-12-27 41.41 42.30 40.70 41.97 0.6M
2023-12-26 42.48 42.48 40.96 41.00 0.6M
2023-12-25 42.39 42.40 41.50 42.26 0.8M
2023-12-22 43.34 44.09 41.45 41.87 0.9M
2023-12-21 42.00 43.42 41.40 43.27 0.9M
2023-12-20 42.60 43.06 42.01 42.17 0.6M
2023-12-19 42.51 43.60 41.92 42.47 0.9M
2023-12-18 43.00 43.51 41.18 42.51 1.4M
2023-12-15 43.21 43.64 41.90 42.47 0.9M
2023-12-14 43.67 44.22 43.05 43.10 0.7M
2023-12-13 43.61 43.85 42.90 43.67 0.7M
2023-12-12 43.40 43.85 43.00 43.65 0.5M
2023-12-11 43.40 44.19 43.12 43.36 0.7M
2023-12-08 44.15 44.49 43.13 43.38 0.6M
2023-12-07 44.75 44.80 43.87 44.20 0.6M
2023-12-06 44.20 45.25 43.09 44.73 0.8M
2023-12-05 44.72 45.13 43.81 44.11 0.8M
2023-12-04 46.00 46.00 44.01 44.75 1.1M
2023-12-01 45.77 45.78 43.09 44.30 1.3M
2023-11-30 37.17 46.50 37.17 45.36 1.2M
2023-11-29 46.48 46.79 45.70 46.01 0.6M
2023-11-28 45.21 46.81 44.58 46.10 1.3M
2023-11-27 44.96 45.69 44.55 44.89 1.3M
2023-11-24 45.91 46.42 44.88 45.21 0.9M
2023-11-23 46.28 46.76 45.75 45.97 0.7M
2023-11-22 48.37 48.81 46.20 46.21 0.9M
2023-11-21 48.98 48.99 47.55 47.88 0.7M
2023-11-20 48.74 48.76 47.30 48.68 0.9M
2023-11-17 48.28 48.75 47.79 48.30 0.7M
2023-11-16 49.52 50.31 48.00 48.28 1.2M
2023-11-15 48.61 50.86 48.13 49.53 1.2M
2023-11-14 48.27 48.99 47.40 48.09 1.2M
2023-11-13 46.40 49.86 46.40 48.46 1.6M
2023-11-10 47.00 48.65 46.01 46.82 1.6M
2023-11-09 43.97 47.40 43.02 47.40 2.0M
2023-11-08 43.46 44.43 41.98 44.19 1.2M
2023-11-07 41.09 43.08 40.38 43.00 1.7M
2023-11-06 39.99 41.30 39.57 41.28 1.2M
2023-11-03 37.73 40.79 37.73 39.29 1.2M
2023-11-02 38.41 39.38 38.06 38.90 1.3M
2023-11-01 37.02 38.34 36.51 38.13 0.8M
2023-10-31 37.30 37.37 36.23 36.94 0.6M
2023-10-30 36.47 37.73 36.14 37.33 0.7M
2023-10-27 36.60 37.57 36.21 37.09 0.7M
2023-10-26 36.48 37.30 35.91 37.04 0.5M
2023-10-25 37.07 37.79 36.20 36.53 0.5M
2023-10-24 35.18 36.93 35.14 36.71 0.8M
2023-10-23 36.89 36.89 34.69 34.89 1.0M
2023-10-20 35.54 37.08 35.54 36.88 0.8M
2023-10-19 35.47 36.95 35.47 36.07 0.9M
2023-10-18 35.97 36.18 35.25 35.66 0.5M
2023-10-17 36.00 36.39 35.70 35.96 0.9M
2023-10-16 37.37 37.43 35.55 35.98 1.3M
2023-10-13 39.38 39.38 37.18 37.47 1.1M
2023-10-12 37.78 39.50 37.68 39.13 1.0M
2023-10-11 37.59 37.85 36.57 37.77 0.9M
2023-10-10 37.10 37.73 36.52 37.23 1.2M
2023-10-09 37.80 38.39 36.92 37.06 0.8M
2023-09-28 37.33 38.68 36.89 37.80 0.9M
2023-09-27 37.69 38.40 37.10 37.25 0.9M
2023-09-26 40.06 40.06 37.70 37.81 1.5M
2023-09-25 40.50 40.50 38.71 40.06 1.6M
2023-09-22 37.96 40.00 37.44 39.57 1.8M
2023-09-21 37.84 38.78 37.02 37.77 1.2M
2023-09-20 37.02 38.16 37.02 37.71 1.1M
2023-09-19 39.97 39.97 38.00 38.39 1.7M
2023-09-18 37.76 40.38 36.66 39.73 2.5M
2023-09-15 37.98 38.98 37.20 37.32 1.2M
2023-09-14 38.60 38.70 37.11 37.61 0.7M
2023-09-13 39.08 39.49 37.76 38.12 0.6M
2023-09-12 39.25 40.14 38.90 39.47 1.0M
2023-09-11 39.60 40.59 39.06 39.38 1.3M
2023-09-08 40.48 40.69 39.25 39.28 0.7M
2023-09-07 41.30 41.77 39.68 39.89 1.1M
2023-09-06 41.19 41.79 40.70 41.64 1.2M
2023-09-05 40.65 42.10 40.17 41.19 1.5M
2023-09-04 39.76 40.77 38.99 40.36 1.4M
2023-09-01 39.75 40.50 39.02 39.47 1.0M
2023-08-31 38.99 40.22 38.00 39.95 1.2M
2023-08-30 37.92 39.60 37.70 39.25 1.6M
2023-08-29 35.82 38.00 35.13 37.47 1.3M
2023-08-28 38.00 39.19 35.76 36.00 1.1M
2023-08-25 37.68 38.47 36.47 36.70 0.7M
2023-08-24 37.79 38.39 37.07 37.63 0.9M
2023-08-23 39.98 39.98 37.46 37.78 0.7M
2023-08-22 39.13 39.98 38.38 39.59 0.5M
2023-08-21 38.50 40.49 38.49 39.13 1.0M
2023-08-18 39.31 39.96 38.50 38.75 0.8M
2023-08-17 38.37 40.73 38.01 39.45 1.3M
2023-08-16 38.94 40.89 37.99 38.74 1.3M
2023-08-15 39.60 40.72 38.94 39.12 0.8M
2023-08-14 40.09 42.57 39.40 39.60 1.3M
2023-08-11 42.21 42.70 40.93 41.10 1.1M
2023-08-10 44.20 44.46 41.66 42.10 1.8M
2023-08-09 44.05 46.19 44.05 44.22 0.8M
2023-08-08 45.03 45.36 44.36 44.86 1.3M
2023-08-07 42.89 46.73 42.80 45.45 2.8M
2023-08-04 41.51 43.05 40.94 42.85 1.0M
2023-08-03 41.98 42.98 40.50 41.51 1.1M
2023-08-02 42.25 44.31 41.20 42.08 1.3M
2023-08-01 41.08 43.60 40.82 42.29 1.5M
2023-07-31 41.29 41.37 40.10 40.64 0.8M
2023-07-28 41.65 42.06 40.90 41.10 0.4M
2023-07-27 41.80 42.66 41.35 41.64 0.6M
2023-07-26 42.05 42.42 41.17 41.70 0.7M
2023-07-25 44.07 44.07 40.63 41.55 1.2M
2023-07-24 42.90 43.68 42.51 42.91 0.6M
2023-07-21 44.30 44.40 42.95 43.25 0.6M
2023-07-20 44.53 45.06 43.67 44.08 0.9M
2023-07-19 45.41 45.68 44.53 44.83 0.6M
2023-07-18 44.83 46.14 44.04 45.02 0.7M
2023-07-17 43.86 44.96 43.35 44.63 1.0M
2023-07-14 44.64 45.88 43.72 44.58 1.3M
2023-07-13 43.53 44.48 42.66 44.05 0.9M
2023-07-12 42.79 44.84 42.18 43.64 2.2M
2023-07-11 42.10 42.80 41.43 42.26 0.9M
2023-07-10 41.80 42.75 41.00 41.84 1.3M
2023-07-07 42.10 42.48 41.00 41.70 1.4M
2023-07-06 41.23 43.44 40.83 42.03 1.8M
2023-07-05 40.54 42.39 40.47 41.21 1.9M
2023-07-04 37.75 42.00 37.75 41.00 2.9M
2023-07-03 37.70 39.62 37.29 38.11 1.7M
2023-06-30 35.87 37.60 35.05 37.40 1.3M
2023-06-29 35.07 36.03 34.50 35.64 1.0M
2023-06-28 33.01 35.29 32.45 35.07 1.2M
2023-06-27 32.01 33.64 31.61 33.33 0.8M
2023-06-26 32.39 32.87 31.60 31.71 0.5M
2023-06-21 32.80 33.19 32.30 32.39 0.4M
2023-06-20 33.62 33.70 32.80 33.01 0.4M
2023-06-19 33.93 34.27 33.24 33.32 0.7M
2023-06-16 33.80 34.29 33.50 33.93 0.5M
2023-06-15 33.50 34.10 33.30 33.87 0.5M
2023-06-14 33.88 34.19 33.28 33.50 0.4M
2023-06-13 34.21 35.00 33.66 33.88 0.6M
2023-06-12 33.40 34.43 33.05 34.21 0.4M
2023-06-09 33.83 33.85 33.21 33.45 0.3M
2023-06-08 34.57 34.57 33.50 33.84 0.3M
2023-06-07 34.08 34.45 33.42 34.14 0.3M
2023-06-06 35.40 35.49 33.89 34.12 0.5M
2023-06-05 35.03 35.76 34.50 35.31 0.6M
2023-06-02 35.07 35.65 35.00 35.14 0.4M
2023-06-01 35.70 36.30 34.92 35.06 0.5M
2023-05-31 36.11 36.19 35.18 35.35 0.5M
2023-05-30 36.26 36.27 35.18 36.11 0.7M
2023-05-29 36.86 37.31 35.22 35.32 1.0M
2023-05-26 36.72 37.46 36.06 37.33 0.8M
2023-05-25 37.50 37.88 36.52 36.72 0.7M
2023-05-24 36.53 38.00 36.52 37.56 0.8M
2023-05-23 37.40 37.77 36.54 37.00 0.5M
2023-05-22 36.12 37.98 35.58 37.40 0.8M
2023-05-19 35.45 36.50 35.45 36.14 0.6M
2023-05-18 35.29 36.90 35.00 35.80 1.1M
2023-05-17 34.67 35.35 34.00 35.29 0.6M
2023-05-16 34.78 35.96 34.36 34.67 0.8M
2023-05-15 31.98 34.80 31.98 34.70 1.3M
2023-05-12 32.17 32.87 31.83 32.41 0.4M
2023-05-11 34.00 34.00 32.05 32.40 0.5M
2023-05-10 31.61 33.96 31.61 32.77 0.7M
2023-05-09 33.38 33.60 31.60 31.60 0.8M
2023-05-08 32.59 34.00 32.58 33.50 0.6M
2023-05-05 33.40 33.76 32.56 32.59 0.7M
2023-05-04 31.69 33.39 31.51 33.27 0.6M
2023-04-28 32.31 33.81 31.70 31.70 0.6M
2023-04-27 31.79 33.80 31.11 32.30 0.9M
2023-04-26 31.08 32.15 30.50 31.79 0.6M
2023-04-25 32.44 33.01 30.13 31.10 1.1M
2023-04-24 33.97 34.06 32.36 32.60 0.9M
2023-04-21 34.80 35.42 34.03 34.17 0.7M
2023-04-20 35.76 36.41 34.52 35.22 1.0M
2023-04-19 36.34 36.94 34.80 36.00 1.5M
2023-04-18 37.13 37.38 35.60 35.86 1.3M
2023-04-17 36.98 39.33 36.40 37.90 2.5M
2023-04-14 33.90 37.57 33.90 36.63 1.9M
2023-04-13 33.89 34.73 33.87 34.24 0.6M
2023-04-12 35.00 35.01 33.50 34.08 1.2M
2023-04-11 35.85 35.85 34.58 34.93 1.0M
2023-04-10 33.36 35.85 33.36 35.85 1.9M
2023-04-07 34.02 34.19 33.32 33.36 0.7M
2023-04-06 33.71 34.28 33.51 33.82 0.7M
2023-04-04 35.26 35.47 33.81 33.93 1.3M
2023-04-03 36.57 36.57 34.35 35.18 1.8M
2023-03-31 36.12 36.53 35.21 36.00 1.5M
2023-03-30 34.55 37.58 33.20 36.38 3.1M
2023-03-29 33.63 36.66 33.63 35.19 2.4M
2023-03-28 34.44 35.22 33.59 33.79 1.9M
2023-03-27 32.80 34.77 32.50 34.71 2.6M
2023-03-24 32.39 33.47 32.00 32.80 0.9M
2023-03-23 32.20 32.53 32.00 32.40 0.7M
2023-03-22 32.36 33.14 32.23 32.52 1.4M
2023-03-21 30.63 32.80 30.63 32.63 1.9M
2023-03-20 32.01 32.07 30.60 30.89 1.4M
2023-03-17 32.04 32.69 30.80 32.12 1.6M
2023-03-16 33.28 33.64 31.82 32.21 1.0M
2023-03-15 32.30 33.90 32.18 33.07 1.7M
2023-03-14 32.79 32.98 31.61 32.33 1.8M
2023-03-13 33.31 33.78 32.20 32.76 2.0M
2023-03-10 33.61 34.78 32.94 33.68 3.2M
2023-03-09 34.50 37.06 34.35 34.80 4.8M
2023-03-08 34.69 35.90 32.20 35.43 4.5M
2023-03-07 33.30 36.19 32.68 34.37 4.6M
2023-03-06 32.52 34.28 32.32 33.23 3.5M
2023-03-03 30.22 33.53 29.94 33.52 4.5M
2023-03-02 31.34 31.38 29.93 30.46 2.3M
2023-03-01 32.51 32.61 30.91 31.39 2.5M
2023-02-28 32.71 33.94 31.93 32.26 3.3M
2023-02-27 30.07 34.50 29.79 33.44 5.7M
2023-02-24 27.76 31.98 27.76 31.84 5.0M
2023-02-23 26.96 28.70 26.88 27.76 1.3M
2023-02-22 26.42 27.11 26.42 26.96 0.3M
2023-02-21 26.65 27.04 26.50 26.70 0.3M
2023-02-20 26.78 27.24 26.48 26.74 0.4M
2023-02-17 26.78 27.19 26.50 26.80 0.4M
2023-02-16 27.86 27.95 26.66 26.79 0.7M
2023-02-15 28.07 28.12 27.42 27.61 0.6M
2023-02-14 27.38 28.28 27.38 28.14 1.0M
2023-02-13 26.66 27.56 26.66 27.48 0.6M
2023-02-10 26.72 27.04 26.51 26.66 0.3M
2023-02-09 26.40 26.73 26.40 26.71 0.3M
2023-02-08 26.50 26.66 26.35 26.48 0.4M
2023-02-07 26.31 26.58 25.92 26.51 0.5M
2023-02-06 26.20 26.45 26.03 26.29 0.5M
2023-02-03 26.40 26.44 25.82 26.23 0.5M
2023-02-02 26.31 26.56 26.10 26.32 0.5M
2023-02-01 26.00 26.43 25.70 26.30 0.7M
2023-01-31 25.76 25.76 25.50 25.71 0.2M
2023-01-30 25.49 25.86 25.49 25.50 0.4M
2023-01-20 25.23 25.48 25.15 25.26 0.2M
2023-01-19 24.91 25.32 24.67 25.21 0.4M
2023-01-18 25.50 25.59 24.70 25.07 0.4M
2023-01-17 24.83 25.08 24.74 24.88 0.3M
2023-01-16 24.53 25.49 24.53 24.83 0.5M
2023-01-13 24.80 25.18 24.50 24.69 0.4M
2023-01-12 24.67 24.91 24.44 24.56 0.3M
2023-01-11 25.08 25.14 24.41 24.48 0.4M
2023-01-10 25.30 25.48 24.84 25.02 0.5M
2023-01-09 25.51 25.91 25.05 25.08 0.5M
2023-01-06 25.17 26.06 25.00 25.19 0.8M
2023-01-05 24.83 26.06 24.70 25.62 0.9M
2023-01-04 24.37 24.98 24.01 24.91 0.5M
2023-01-03 23.72 24.18 23.46 24.01 0.4M