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
2025-09-26 55.58 57.00 54.65 56.59 4.0M
2025-09-25 56.58 59.85 55.53 55.78 7.2M
2025-09-24 56.00 57.87 55.05 57.67 4.6M
2025-09-23 55.99 57.10 54.80 55.99 5.2M
2025-09-22 52.00 56.28 51.76 56.16 6.1M
2025-09-19 52.70 53.40 51.37 52.36 3.8M
2025-09-18 51.61 55.55 51.61 52.55 6.0M
2025-09-17 50.31 53.50 50.25 51.78 4.4M
2025-09-16 50.68 51.43 49.51 50.70 3.9M
2025-09-15 52.00 52.50 50.00 50.32 3.3M
2025-09-12 51.77 52.67 50.83 51.99 3.3M
2025-09-11 50.59 53.48 50.59 52.13 5.1M
2025-09-10 51.01 51.85 49.90 50.36 2.3M
2025-09-09 51.00 52.47 50.01 50.74 3.4M
2025-09-08 49.80 51.34 49.47 51.06 3.8M
2025-09-05 47.81 49.80 47.16 49.80 3.8M
2025-09-04 47.03 49.28 46.52 47.47 4.1M
2025-09-03 48.04 49.10 46.88 47.02 3.0M
2025-09-02 49.59 49.79 47.30 47.81 3.9M
2025-09-01 50.65 51.49 49.48 49.79 4.4M
2025-08-29 48.14 50.98 47.51 50.34 5.1M
2025-08-28 48.13 48.95 46.21 47.89 4.2M
2025-08-27 50.38 52.67 48.01 48.15 8.0M
2025-08-26 49.06 50.99 47.88 50.59 6.3M
2025-08-25 46.35 48.67 46.31 47.82 4.6M
2025-08-22 46.56 46.97 46.20 46.42 2.5M
2025-08-21 46.80 48.50 46.39 46.56 3.6M
2025-08-20 47.58 47.86 46.30 46.92 3.1M
2025-08-19 46.10 48.06 45.50 47.59 4.6M
2025-08-18 45.50 47.10 45.11 46.19 3.8M
2025-08-15 44.40 45.55 44.40 45.30 2.1M
2025-08-14 45.90 46.13 44.68 44.77 3.3M
2025-08-13 43.80 46.49 43.80 45.95 4.8M
2025-08-12 44.40 44.50 43.35 44.01 2.2M
2025-08-11 44.19 44.85 43.77 44.40 2.5M
2025-08-08 45.00 45.00 43.77 43.79 2.2M
2025-08-07 44.10 45.37 44.10 45.02 2.7M
2025-08-06 44.08 44.44 43.77 44.36 1.8M
2025-08-05 44.24 44.54 43.98 44.27 1.4M
2025-08-04 43.69 44.26 43.05 44.24 1.9M
2025-08-01 44.65 45.24 43.47 44.18 2.7M
2025-07-31 44.10 45.97 44.03 45.03 3.9M
2025-07-30 44.30 44.80 43.84 44.47 3.2M
2025-07-29 45.00 46.48 43.62 44.36 6.1M
2025-07-28 48.24 48.72 45.82 46.00 6.3M
2025-07-25 50.40 52.80 49.01 49.10 6.3M
2025-07-24 48.28 49.37 47.23 49.37 4.5M
2025-07-23 46.70 48.82 46.01 47.74 4.2M
2025-07-22 45.47 48.69 45.00 46.90 5.3M
2025-07-21 46.50 47.23 45.32 45.69 3.4M
2025-07-18 45.64 45.64 43.96 44.80 2.8M
2025-07-17 44.10 46.00 43.72 45.11 3.6M
2025-07-16 43.21 45.57 43.21 44.05 3.2M
2025-07-15 43.82 44.68 42.93 43.66 3.3M
2025-07-14 47.41 47.78 42.91 44.20 6.5M
2025-07-11 47.80 48.05 46.16 47.47 4.5M
2025-07-10 42.13 49.66 41.90 47.80 9.5M
2025-07-09 42.82 43.09 42.01 42.07 1.7M
2025-07-08 42.61 42.95 42.39 42.79 1.6M
2025-07-07 42.29 42.88 41.78 42.87 1.6M
2025-07-04 43.01 43.45 42.07 42.46 1.8M
2025-07-03 42.81 43.45 42.70 43.20 1.2M
2025-07-02 43.98 43.98 42.36 42.75 3.0M
2025-07-01 44.58 45.57 43.60 43.98 3.0M
2025-06-30 43.20 44.99 43.20 44.44 3.3M
2025-06-27 43.28 43.58 42.89 43.34 3.1M
2025-06-26 44.00 44.99 43.35 43.64 3.9M
2025-06-25 45.28 45.93 43.68 44.30 5.6M
2025-06-24 48.90 50.60 45.52 45.93 7.4M
2025-06-23 43.13 44.90 43.02 44.20 1.9M
2025-06-20 44.54 45.21 43.40 43.55 2.4M
2025-06-19 45.55 47.45 44.63 44.85 3.1M
2025-06-18 45.91 46.99 45.36 46.01 2.5M
2025-06-17 46.42 47.97 45.86 46.24 3.4M
2025-06-16 45.00 47.08 45.00 46.60 4.7M
2025-06-13 49.75 51.40 45.07 45.35 7.8M
2025-06-12 48.36 53.53 48.35 51.05 8.1M
2025-06-11 47.64 49.88 47.00 49.00 5.9M
2025-06-10 48.18 49.31 46.50 47.65 6.4M
2025-06-09 47.87 48.16 46.91 47.59 5.3M
2025-06-06 48.93 49.84 47.61 47.86 5.4M
2025-06-05 54.03 54.27 48.49 49.14 9.2M
2025-06-04 57.86 57.86 53.29 54.57 8.2M
2025-06-03 59.29 62.51 56.47 57.32 7.1M
2025-05-30 60.79 64.29 59.07 60.07 8.8M
2025-05-29 52.89 65.71 52.51 63.58 13.3M
2025-05-28 59.29 59.32 53.57 55.17 11.8M
2025-05-27 56.14 62.04 52.38 55.00 13.5M
2025-05-26 47.50 55.20 47.21 52.19 11.0M
2025-05-23 50.16 50.16 45.77 46.00 6.2M
2025-05-22 42.86 49.91 42.86 47.43 7.6M
2025-05-21 46.70 47.72 43.65 43.84 4.9M
2025-05-20 43.40 45.33 41.04 44.29 5.5M
2025-05-19 40.86 43.84 40.79 42.91 5.1M
2025-05-16 39.86 40.70 39.86 40.38 0.6M
2025-05-15 40.71 41.29 40.10 40.20 0.9M
2025-05-14 41.31 41.31 40.60 41.07 1.3M
2025-05-13 42.29 43.57 41.01 41.17 1.5M
2025-05-12 41.22 42.00 40.91 41.29 1.4M
2025-05-09 42.29 42.29 41.04 41.18 1.9M
2025-05-08 40.00 43.12 39.96 42.43 4.7M
2025-05-07 40.24 41.70 39.32 39.98 3.3M
2025-05-06 40.21 40.84 38.86 40.00 2.1M
2025-04-30 39.15 39.89 38.81 39.49 1.2M
2025-04-29 37.28 40.25 37.06 39.06 2.2M
2025-04-28 38.29 39.21 37.06 37.29 1.0M
2025-04-25 37.79 38.43 37.45 37.86 0.6M
2025-04-24 54.28 54.28 52.01 52.90 0.8M
2025-04-23 54.50 54.78 52.50 54.24 1.1M
2025-04-22 55.44 55.45 53.66 53.72 0.8M
2025-04-21 53.36 55.50 52.80 55.45 1.1M
2025-04-18 54.11 55.04 52.85 53.36 0.8M
2025-04-17 54.83 55.55 54.37 54.51 0.9M
2025-04-16 56.60 56.74 54.26 54.83 1.1M
2025-04-15 57.10 58.20 55.85 56.63 1.3M
2025-04-14 57.60 59.90 55.68 57.09 2.3M
2025-04-11 53.53 58.50 53.10 57.67 2.6M
2025-04-10 55.00 56.18 53.81 53.99 1.4M
2025-04-09 49.00 54.75 47.09 54.30 1.9M
2025-04-08 48.60 51.10 48.30 49.94 1.3M
2025-04-07 52.85 53.48 45.86 49.21 1.9M
2025-04-03 52.27 56.50 52.27 55.48 2.6M
2025-04-02 50.71 53.50 50.71 53.00 1.2M
2025-04-01 50.09 51.98 50.05 51.16 0.7M
2025-03-31 50.49 50.74 49.16 50.09 0.7M
2025-03-28 51.56 52.46 50.58 50.65 0.7M
2025-03-27 51.99 52.70 51.39 51.58 1.0M
2025-03-26 51.67 52.26 50.80 51.94 0.9M
2025-03-25 52.23 52.74 51.05 51.67 0.9M
2025-03-24 53.39 53.39 50.80 52.22 1.2M
2025-03-21 54.55 55.25 52.80 52.91 1.7M
2025-03-20 53.87 55.48 53.31 54.91 1.5M
2025-03-19 54.04 54.47 53.34 54.06 1.2M
2025-03-18 53.49 54.29 53.21 54.02 1.2M
2025-03-17 53.80 54.17 53.10 53.30 0.8M
2025-03-14 55.04 55.85 52.18 54.17 2.4M
2025-03-13 54.13 56.70 53.40 55.66 2.5M
2025-03-12 54.05 56.20 54.02 54.51 1.5M
2025-03-11 53.24 53.95 52.45 53.87 0.9M
2025-03-10 54.34 55.49 53.35 54.00 1.0M
2025-03-07 56.00 56.00 53.60 54.15 1.5M
2025-03-06 53.50 56.43 53.46 55.47 2.2M
2025-03-05 53.19 53.52 51.88 52.99 1.7M
2025-03-04 52.01 53.79 51.62 53.19 1.2M
2025-03-03 53.84 54.69 51.80 52.66 2.0M
2025-02-28 58.58 58.78 52.25 53.10 3.2M
2025-02-27 57.50 59.69 54.80 59.39 3.9M
2025-02-26 58.70 59.15 56.60 58.32 2.5M
2025-02-25 58.78 59.77 57.70 58.10 2.4M
2025-02-24 61.95 62.44 59.21 60.77 3.0M
2025-02-21 64.59 66.51 60.99 63.39 5.2M
2025-02-20 62.62 65.20 61.08 64.59 4.0M
2025-02-19 60.40 65.65 60.40 62.50 3.0M
2025-02-18 63.59 65.27 60.30 60.87 2.6M
2025-02-17 57.29 65.50 56.55 63.59 5.6M
2025-02-14 55.30 58.90 54.09 57.86 2.3M
2025-02-13 59.00 59.66 56.21 56.60 2.5M
2025-02-12 56.58 58.10 55.65 56.72 2.0M
2025-02-11 59.10 59.18 56.30 56.58 3.0M
2025-02-10 57.21 60.66 56.83 60.34 4.0M
2025-02-07 56.55 60.00 55.46 57.77 3.7M
2025-02-06 55.00 55.50 53.20 55.44 3.1M
2025-02-05 52.00 57.24 50.11 56.98 3.7M
2025-01-27 51.51 52.18 49.80 49.88 0.6M
2025-01-24 51.21 51.88 50.54 51.62 1.0M
2025-01-23 52.35 52.80 50.30 51.00 1.3M
2025-01-22 46.80 53.98 46.68 52.32 2.7M
2025-01-21 49.05 49.54 46.60 48.36 0.9M
2025-01-20 49.59 50.48 48.19 48.50 0.8M
2025-01-17 48.37 50.73 47.87 49.52 1.1M
2025-01-16 47.90 49.29 47.60 48.37 0.8M
2025-01-15 48.13 48.53 47.01 47.55 0.6M
2025-01-14 46.01 48.20 45.88 48.12 1.1M
2025-01-13 45.11 46.65 42.61 46.00 1.3M
2025-01-10 48.48 48.97 45.13 45.30 1.6M
2025-01-09 49.00 49.92 47.86 48.56 0.8M
2025-01-08 49.96 50.39 47.50 49.08 0.9M
2025-01-07 48.79 50.35 48.00 50.35 1.2M
2025-01-06 50.10 50.79 47.78 48.72 1.2M
2025-01-03 53.88 54.15 49.79 50.07 1.6M
2025-01-02 55.69 56.85 53.30 53.88 1.4M