开勒股份(301070)股票行情 开勒股份股票行情 301070股票行情_爱股网
开勒股份(301070)股票行情
开勒股份(301070)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 61.80 | 66.72 | 4.92 | 7.96% | 61.76 | 67.00 | 106575 | 68929.81 | 17.96% | 1.00 |
| 2025-10-27 | 61.62 | 61.80 | 1.27 | 2.10% | 59.25 | 62.88 | 50826 | 31159.56 | 8.56% | 1.00 |
| 2025-10-24 | 60.26 | 60.53 | -0.42 | -0.69% | 58.00 | 61.56 | 48057 | 28923.25 | 8.10% | 0.00 |
| 2025-10-23 | 60.89 | 60.95 | -2.06 | -3.27% | 59.89 | 64.88 | 69999 | 43556.26 | 11.79% | 0.00 |
| 2025-10-22 | 58.79 | 63.01 | 3.53 | 5.93% | 57.75 | 64.88 | 51268 | 31330.75 | 8.64% | 0.00 |
| 2025-10-21 | 58.28 | 59.48 | 1.14 | 1.95% | 57.00 | 61.26 | 41245 | 24190.28 | 6.95% | 0.00 |
| 2025-10-20 | 57.14 | 58.34 | 2.18 | 3.88% | 57.11 | 60.49 | 30356 | 17905.71 | 5.11% | 0.00 |
| 2025-10-17 | 59.69 | 56.16 | -3.43 | -5.76% | 56.10 | 59.69 | 28136 | 16169.86 | 4.74% | 0.00 |
| 2025-10-16 | 61.40 | 59.59 | -1.81 | -2.95% | 59.27 | 62.00 | 28122 | 17062.86 | 4.74% | 0.00 |
| 2025-10-15 | 59.69 | 61.40 | 1.70 | 2.85% | 58.53 | 61.53 | 28074 | 16865.47 | 4.73% | 1.00 |
| 2025-10-14 | 61.69 | 59.70 | -1.80 | -2.93% | 59.14 | 62.00 | 34989 | 21054.92 | 5.89% | 0.00 |
| 2025-10-13 | 57.67 | 61.50 | 0.65 | 1.07% | 57.67 | 62.70 | 38447 | 23287.24 | 6.48% | 0.00 |
| 2025-10-10 | 59.63 | 60.85 | 1.26 | 2.11% | 58.79 | 62.39 | 44529 | 27110.01 | 7.50% | 0.00 |
| 2025-10-09 | 57.77 | 59.59 | 1.52 | 2.62% | 57.22 | 59.81 | 43834 | 25748.66 | 7.39% | 0.00 |
| 2025-09-30 | 54.93 | 58.07 | 3.16 | 5.75% | 54.37 | 58.85 | 48221 | 27722.01 | 8.12% | 0.00 |
| 2025-09-29 | 55.86 | 54.91 | -1.68 | -2.97% | 54.00 | 56.18 | 38211 | 20985.57 | 6.44% | 0.00 |
| 2025-09-26 | 55.58 | 56.59 | 0.81 | 1.45% | 54.65 | 57.00 | 39659 | 22245.86 | 6.68% | 0.00 |
| 2025-09-25 | 56.58 | 55.78 | -1.89 | -3.28% | 55.53 | 59.85 | 72196 | 41439.71 | 12.16% | 0.00 |
| 2025-09-24 | 56.00 | 57.67 | 1.68 | 3.00% | 55.05 | 57.87 | 46303 | 26405.38 | 7.80% | 0.00 |
| 2025-09-23 | 55.99 | 55.99 | -0.17 | -0.30% | 54.80 | 57.10 | 51730 | 28929.57 | 8.72% | 0.00 |
| 2025-09-22 | 52.00 | 56.16 | 3.80 | 7.26% | 51.76 | 56.28 | 60818 | 33192.36 | 10.25% | 0.00 |
| 2025-09-19 | 52.70 | 52.36 | -0.19 | -0.36% | 51.37 | 53.40 | 37524 | 19647.92 | 6.32% | 0.00 |
| 2025-09-18 | 51.61 | 52.55 | 0.77 | 1.49% | 51.61 | 55.55 | 60257 | 32194.70 | 10.15% | 0.00 |
| 2025-09-17 | 50.31 | 51.78 | 1.08 | 2.13% | 50.25 | 53.50 | 43982 | 22947.37 | 7.41% | 0.00 |
| 2025-09-16 | 50.68 | 50.70 | 0.38 | 0.76% | 49.51 | 51.43 | 39266 | 19805.30 | 6.62% | 0.00 |
| 2025-09-15 | 52.00 | 50.32 | -1.67 | -3.21% | 50.00 | 52.50 | 33014 | 16814.99 | 5.56% | 0.00 |
| 2025-09-12 | 51.77 | 51.99 | -0.14 | -0.27% | 50.83 | 52.67 | 33386 | 17268.44 | 5.62% | 0.00 |
| 2025-09-11 | 50.59 | 52.13 | 1.77 | 3.51% | 50.59 | 53.48 | 51314 | 26668.30 | 8.65% | 1.00 |
| 2025-09-10 | 51.01 | 50.36 | -0.38 | -0.75% | 49.90 | 51.85 | 23413 | 11834.29 | 3.94% | 0.00 |
| 2025-09-09 | 51.00 | 50.74 | -0.32 | -0.63% | 50.01 | 52.47 | 33664 | 17200.18 | 5.67% | 0.00 |
| 2025-09-08 | 49.80 | 51.06 | 1.26 | 2.53% | 49.47 | 51.34 | 38329 | 19348.81 | 6.46% | 0.00 |
| 2025-09-05 | 47.81 | 49.80 | 2.33 | 4.91% | 47.16 | 49.80 | 37958 | 18474.12 | 6.40% | 0.00 |
| 2025-09-04 | 47.03 | 47.47 | 0.45 | 0.96% | 46.52 | 49.28 | 41191 | 19817.92 | 6.94% | 0.00 |
| 2025-09-03 | 48.04 | 47.02 | -0.79 | -1.65% | 46.88 | 49.10 | 30456 | 14626.36 | 5.13% | 0.00 |
| 2025-09-02 | 49.59 | 47.81 | -1.98 | -3.98% | 47.30 | 49.79 | 39412 | 18981.85 | 6.64% | 0.00 |
| 2025-09-01 | 50.65 | 49.79 | -0.55 | -1.09% | 49.48 | 51.49 | 43870 | 22039.96 | 7.39% | 0.00 |
| 2025-08-29 | 48.14 | 50.34 | 2.45 | 5.12% | 47.51 | 50.98 | 51377 | 25681.21 | 8.66% | 0.00 |
| 2025-08-28 | 48.13 | 47.89 | -0.26 | -0.54% | 46.21 | 48.95 | 42385 | 20168.67 | 7.14% | 0.00 |
| 2025-08-27 | 50.38 | 48.15 | -2.44 | -4.82% | 48.01 | 52.67 | 79697 | 40337.41 | 13.43% | 0.00 |
| 2025-08-26 | 49.06 | 50.59 | 2.77 | 5.79% | 47.88 | 50.99 | 62605 | 31125.65 | 10.55% | 1.00 |
| 2025-08-25 | 46.35 | 47.82 | 1.40 | 3.02% | 46.31 | 48.67 | 46242 | 21977.41 | 7.79% | 0.00 |
| 2025-08-22 | 46.56 | 46.42 | -0.14 | -0.30% | 46.20 | 46.97 | 25216 | 11738.84 | 4.25% | 0.00 |
| 2025-08-21 | 46.80 | 46.56 | -0.36 | -0.77% | 46.39 | 48.50 | 35900 | 16930.12 | 6.05% | 0.00 |
| 2025-08-20 | 47.58 | 46.92 | -0.67 | -1.41% | 46.30 | 47.86 | 30544 | 14347.44 | 5.15% | 0.00 |
| 2025-08-19 | 46.10 | 47.59 | 1.40 | 3.03% | 45.50 | 48.06 | 45780 | 21540.74 | 7.71% | 0.00 |
| 2025-08-18 | 45.50 | 46.19 | 0.89 | 1.96% | 45.11 | 47.10 | 38458 | 17726.75 | 6.48% | 0.00 |
| 2025-08-15 | 44.40 | 45.30 | 0.53 | 1.18% | 44.40 | 45.55 | 20920 | 9408.63 | 3.52% | 0.00 |
| 2025-08-14 | 45.90 | 44.77 | -1.18 | -2.57% | 44.68 | 46.13 | 32887 | 14872.85 | 5.54% | 0.00 |
| 2025-08-13 | 43.80 | 45.95 | 1.94 | 4.41% | 43.80 | 46.49 | 48435 | 22077.91 | 8.16% | 0.00 |
| 2025-08-12 | 44.40 | 44.01 | -0.39 | -0.88% | 43.35 | 44.50 | 21697 | 9519.53 | 3.66% | 0.00 |
| 2025-08-11 | 44.19 | 44.40 | 0.61 | 1.39% | 43.77 | 44.85 | 25253 | 11213.81 | 4.25% | 0.00 |
| 2025-08-08 | 45.00 | 43.79 | -1.23 | -2.73% | 43.77 | 45.00 | 22032 | 9686.52 | 3.71% | 0.00 |
| 2025-08-07 | 44.10 | 45.02 | 0.66 | 1.49% | 44.10 | 45.37 | 26833 | 11988.62 | 4.52% | 1.00 |
| 2025-08-06 | 44.08 | 44.36 | 0.09 | 0.20% | 43.77 | 44.44 | 17743 | 7833.54 | 2.99% | 0.00 |
| 2025-08-05 | 44.24 | 44.27 | 0.03 | 0.07% | 43.98 | 44.54 | 14323 | 6325.89 | 2.41% | 0.00 |
| 2025-08-04 | 43.69 | 44.24 | 0.06 | 0.14% | 43.05 | 44.26 | 18996 | 8306.07 | 3.20% | 0.00 |
| 2025-08-01 | 44.65 | 44.18 | -0.85 | -1.89% | 43.47 | 45.24 | 27312 | 12116.52 | 4.60% | 1.00 |
| 2025-07-31 | 44.10 | 45.03 | 0.56 | 1.26% | 44.03 | 45.97 | 38873 | 17517.69 | 6.55% | 0.00 |
| 2025-07-30 | 44.30 | 44.47 | 0.11 | 0.25% | 43.84 | 44.80 | 32048 | 14182.45 | 5.40% | 0.00 |
| 2025-07-29 | 45.00 | 44.36 | -1.64 | -3.57% | 43.62 | 46.48 | 60958 | 27071.89 | 10.27% | 0.00 |
| 2025-07-28 | 48.24 | 46.00 | -3.10 | -6.31% | 45.82 | 48.72 | 62754 | 29185.16 | 10.57% | 0.00 |
| 2025-07-25 | 50.40 | 49.10 | -0.27 | -0.55% | 49.01 | 52.80 | 62543 | 31650.38 | 10.54% | 0.00 |
| 2025-07-24 | 48.28 | 49.37 | 1.63 | 3.41% | 47.23 | 49.37 | 45017 | 21908.40 | 7.58% | 0.00 |
| 2025-07-23 | 46.70 | 47.74 | 0.84 | 1.79% | 46.01 | 48.82 | 42232 | 20196.17 | 7.12% | 0.00 |
| 2025-07-22 | 45.47 | 46.90 | 1.21 | 2.65% | 45.00 | 48.69 | 53347 | 25042.05 | 8.99% | 0.00 |
| 2025-07-21 | 46.50 | 45.69 | 0.89 | 1.99% | 45.32 | 47.23 | 34215 | 15820.28 | 5.76% | 0.00 |
| 2025-07-18 | 45.64 | 44.80 | -0.31 | -0.69% | 43.96 | 45.64 | 28053 | 12508.93 | 4.73% | 0.00 |
| 2025-07-17 | 44.10 | 45.11 | 1.06 | 2.41% | 43.72 | 46.00 | 36461 | 16489.07 | 6.14% | 2.00 |
| 2025-07-16 | 43.21 | 44.05 | 0.39 | 0.89% | 43.21 | 45.57 | 32068 | 14259.48 | 5.40% | 0.00 |
| 2025-07-15 | 43.82 | 43.66 | -0.54 | -1.22% | 42.93 | 44.68 | 33247 | 14536.35 | 5.60% | 0.00 |
| 2025-07-14 | 47.41 | 44.20 | -3.27 | -6.89% | 42.91 | 47.78 | 64744 | 28654.63 | 10.91% | 0.00 |
| 2025-07-11 | 47.80 | 47.47 | -0.33 | -0.69% | 46.16 | 48.05 | 44634 | 20963.66 | 7.52% | 0.00 |
| 2025-07-10 | 42.13 | 47.80 | 5.73 | 13.62% | 41.90 | 49.66 | 95072 | 43755.95 | 16.02% | 2.00 |
| 2025-07-09 | 42.82 | 42.07 | -0.72 | -1.68% | 42.01 | 43.09 | 16984 | 7232.61 | 2.86% | 0.00 |
| 2025-07-08 | 42.61 | 42.79 | -0.08 | -0.19% | 42.39 | 42.95 | 16124 | 6871.98 | 2.72% | 0.00 |
| 2025-07-07 | 42.29 | 42.87 | 0.41 | 0.97% | 41.78 | 42.88 | 15571 | 6597.22 | 2.62% | 0.00 |
| 2025-07-04 | 43.01 | 42.46 | -0.74 | -1.71% | 42.07 | 43.45 | 17995 | 7661.38 | 3.03% | 0.00 |
| 2025-07-03 | 42.81 | 43.20 | 0.45 | 1.05% | 42.70 | 43.45 | 12418 | 5342.51 | 2.09% | 0.00 |
| 2025-07-02 | 43.98 | 42.75 | -1.23 | -2.80% | 42.36 | 43.98 | 30281 | 13017.57 | 5.10% | 0.00 |
| 2025-07-01 | 44.58 | 43.98 | -0.46 | -1.04% | 43.60 | 45.57 | 29732 | 13164.54 | 5.01% | 0.00 |
深证大盘股票行情在线 K线走势图
开勒股份(301070)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
