开勒股份 (301070) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-13	112.58	108.76	-1.61	-1.46%	106.50	116.97	66655	73645	11.23%
2026-05-12	110.00	110.37	1.02	0.93%	106.35	114.68	63295	69280	10.67%
2026-05-11	107.47	109.35	4.10	3.90%	104.50	112.04	59193	64383	9.98%
2026-05-08	108.00	105.25	-4.97	-4.51%	103.47	109.93	57224	60420	9.64%
2026-05-07	98.89	110.22	11.11	11.21%	96.56	114.00	80846	85830	13.62%
2026-05-06	90.71	99.11	8.43	9.30%	88.80	99.98	72947	69420	12.29%
2026-04-30	94.55	90.68	-2.32	-2.49%	89.98	94.55	39653	36205	6.68%
2026-04-29	94.46	93.00	-2.44	-2.56%	92.21	95.32	31075	29040	5.24%
2026-04-28	95.17	95.44	-1.60	-1.65%	93.01	96.69	35906	33934	6.05%
2026-04-27	98.39	97.04	0.58	0.60%	96.00	99.40	43742	42696	7.37%
2026-04-24	98.72	96.46	-2.26	-2.29%	93.71	100.49	60199	57857	10.14%
2026-04-23	100.50	98.72	-1.73	-1.72%	97.60	105.00	65834	65854	11.09%
2026-04-22	98.83	100.45	0.62	0.62%	97.50	104.00	71812	72653	12.10%
2026-04-21	92.00	99.83	6.70	7.19%	89.00	101.45	91541	87626	15.42%
2026-04-20	97.00	93.13	-2.45	-2.56%	92.84	98.97	73404	70230	12.37%
2026-04-17	92.25	95.58	3.38	3.67%	92.25	102.50	90684	88760	15.28%
2026-04-16	95.31	92.20	-4.17	-4.33%	91.38	96.98	75567	70615	12.73%
2026-04-15	96.78	96.37	-0.63	-0.65%	95.10	101.26	89119	87765	15.01%
2026-04-14	101.11	97.00	-4.25	-4.20%	93.50	102.25	122406	119308	20.62%
2026-04-13	95.20	101.25	3.45	3.53%	92.00	102.22	122804	121068	20.69%
2026-04-10	98.55	97.80	-0.70	-0.71%	95.01	101.80	141169	138440	23.78%
2026-04-09	104.90	98.50	7.30	8.00%	95.30	107.37	205691	208885	34.65%
2026-04-08	75.01	91.20	15.20	20.00%	75.01	91.20	112013	95850	18.87%
2026-04-07	69.30	76.00	10.19	15.48%	69.00	77.56	76278	56431	12.85%
2026-04-03	66.51	65.81	0.37	0.57%	63.42	66.51	20995	13667	3.54%
2026-04-02	67.26	65.44	-1.54	-2.30%	64.00	67.31	20817	13633	3.51%
2026-04-01	63.88	66.98	3.48	5.48%	63.53	67.09	38535	25429	6.49%
2026-03-31	68.97	63.50	-5.40	-7.84%	62.33	69.55	36667	24074	6.18%
2026-03-30	67.49	68.90	0.51	0.75%	66.80	69.13	19348	13203	3.26%
2026-03-27	67.71	68.39	-0.09	-0.13%	66.31	68.86	19417	13177	3.27%
2026-03-26	69.18	68.48	-1.39	-1.99%	67.33	70.44	21672	14898	3.65%
2026-03-25	67.00	69.87	2.79	4.16%	66.75	71.26	34842	24221	5.87%
2026-03-24	65.23	67.08	2.73	4.24%	62.88	67.16	25860	16815	4.36%
2026-03-23	63.83	64.35	-0.65	-1.00%	62.80	66.18	28384	18206	4.78%
2026-03-20	67.53	65.00	-2.07	-3.09%	64.68	68.40	31916	21152	5.38%
2026-03-19	65.90	67.07	0.80	1.21%	65.18	68.50	42662	28662	7.19%
2026-03-18	65.00	66.27	1.82	2.82%	64.08	66.55	25823	16996	4.35%
2026-03-17	64.78	64.45	-0.04	-0.06%	63.67	65.50	20263	13102	3.41%
2026-03-16	62.45	64.49	2.06	3.30%	61.91	64.88	27965	17871	4.71%
2026-03-13	62.38	62.43	0.05	0.08%	61.03	64.25	16704	10402	2.81%
2026-03-12	64.07	62.38	-1.70	-2.65%	61.24	64.48	23286	14592	3.92%
2026-03-11	63.40	64.08	0.31	0.49%	62.62	64.36	16618	10544	2.80%
2026-03-10	62.01	63.77	2.99	4.92%	61.72	63.96	29723	18711	5.01%
2026-03-09	60.77	60.78	-0.88	-1.43%	59.51	61.89	11330	6857	1.91%
2026-03-06	60.01	61.66	1.16	1.92%	60.00	61.70	9273	5672	1.56%
2026-03-05	61.59	60.50	-0.10	-0.17%	59.37	61.59	13394	8065	2.26%
2026-03-04	62.70	60.60	-2.60	-4.11%	58.84	62.70	23202	14046	3.91%
2026-03-03	66.66	63.20	-3.40	-5.11%	62.30	67.20	24700	15980	4.16%
2026-03-02	64.60	66.60	1.77	2.73%	64.01	67.46	31908	21073	5.38%
2026-02-27	62.06	64.83	2.58	4.14%	62.06	64.88	25147	16089	4.24%
2026-02-26	61.71	62.25	1.10	1.80%	60.78	62.61	12512	7758	2.11%
2026-02-25	60.68	61.15	0.76	1.26%	59.82	61.20	15639	9481	2.63%
2026-02-24	60.52	60.39	0.22	0.37%	59.53	60.80	12615	7594	2.13%
2026-02-13	60.03	60.17	-0.14	-0.23%	59.70	60.61	9760	5864	1.64%
2026-02-12	61.31	60.31	-0.99	-1.62%	60.00	61.87	12202	7406	2.06%
2026-02-11	62.53	61.30	-0.39	-0.63%	60.71	62.53	10185	6248	1.72%
2026-02-10	62.85	61.69	-1.11	-1.77%	61.23	63.08	13841	8556	2.33%
2026-02-09	60.50	62.80	2.73	4.54%	59.85	63.52	37805	23577	6.37%
2026-02-06	59.81	60.07	0.07	0.12%	59.03	60.68	11017	6637	1.86%
2026-02-05	60.21	60.00	-0.20	-0.33%	59.84	61.11	11177	6751	1.88%
2026-02-04	60.03	60.20	0.01	0.02%	58.96	60.93	10706	6446	1.80%
2026-02-03	57.50	60.19	2.97	5.19%	56.82	60.28	18488	10911	3.11%
2026-02-02	56.71	57.22	-0.23	-0.40%	56.71	58.80	14771	8530	2.49%