62.710-2.851% -1.840
- 今开
- 64.560
- 最高
- 66.280
- 最低
- 62.630
- 换手
- 2.121%
- 成交额
- 1.15亿
- 市盈率
- -6271.000
- 总市值
- 79.12亿
- 流通值
- 53.19亿
- 量比
- 0.000
股票人气#--热度 69.00
均价：62.710最新：62.710 -1.840 -2.851%
模拟交易热度
0 人次挑战过 开勒股份
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 开勒股份 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
开勒股份股票行情概况
截至最新交易时点，开勒股份（301070）股价为 62.710 元，日内下跌 2.851%，总市值约 79.12 亿元。
近20个交易日涨跌幅为 -4.91%，MA5、MA10、MA20分别为 63.41元、65.31元、65.06元。
近一年最高价 89.19 元，最低价 46.798 元，当前价格距离年内高点 29.69%。以上均由本地历史行情计算。
开勒股份技术指标
MA5 63.41MA10 65.31MA20 65.06MA60 63.7420日涨跌 -4.91%60日涨跌 -28.2%年内最高 89.19年内最低 46.798
开勒股份最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 64.560 | 62.710 | 66.280 | 62.630 | -2.851% | 179.86万 | 2.121% |
| 2026-10-01 | 64.560 | 62.710 | 66.280 | 62.630 | -2.851% | 179.86万 | 2.121% |
| 2026-09-30 | 64.560 | 62.710 | 66.280 | 62.630 | -2.851% | 1.80万 | 0.000% |
| 2026-09-29 | 64.370 | 64.550 | 65.600 | 63.060 | 0.280% | 1.62万 | 0.000% |
| 2026-09-28 | 66.450 | 64.370 | 67.260 | 63.100 | -1.875% | 2.88万 | 0.000% |
| 2026-09-27 | 68.010 | 65.600 | 68.960 | 65.510 | -4.094% | 158.04万 | 1.863% |
| 2026-09-24 | 68.010 | 65.600 | 68.960 | 65.510 | -4.094% | 1.58万 | 0.000% |
| 2026-09-23 | 68.370 | 68.400 | 69.630 | 67.500 | 0.647% | 1.89万 | 0.000% |
| 2026-09-22 | 69.120 | 67.960 | 69.880 | 67.300 | -0.788% | 1.83万 | 0.000% |
| 2026-09-21 | 67.800 | 68.500 | 68.680 | 67.000 | 2.346% | 2.49万 | 0.000% |
| 2026-09-18 | 66.420 | 66.930 | 67.300 | 64.790 | 1.795% | 2.76万 | 0.000% |
| 2026-09-17 | 65.900 | 65.750 | 67.780 | 65.000 | -0.379% | 3.14万 | 0.000% |
| 2026-09-16 | 61.890 | 66.000 | 66.500 | 61.050 | 7.143% | 4.01万 | 0.000% |
| 2026-09-15 | 62.230 | 61.600 | 62.620 | 61.280 | -1.012% | 1.44万 | 0.000% |
| 2026-09-14 | 61.000 | 62.230 | 63.200 | 59.480 | 1.418% | 1.83万 | 0.000% |
| 2026-09-11 | 64.960 | 61.360 | 64.960 | 60.220 | -6.206% | 2.89万 | 0.000% |
| 2026-09-10 | 66.000 | 65.420 | 67.400 | 64.930 | -1.446% | 1.48万 | 0.000% |
| 2026-09-09 | 65.900 | 66.380 | 67.780 | 65.080 | 0.667% | 2.04万 | 0.000% |
| 2026-09-08 | 66.460 | 65.940 | 67.790 | 64.360 | -0.767% | 2.32万 | 0.000% |
| 2026-09-07 | 65.560 | 66.450 | 67.300 | 65.520 | 0.758% | 2.31万 | 0.000% |
| 2026-09-04 | 63.800 | 65.950 | 67.700 | 63.620 | 4.219% | 4.36万 | 0.000% |
| 2026-09-03 | 63.090 | 63.280 | 65.080 | 62.010 | 0.620% | 2.25万 | 0.000% |
| 2026-09-02 | 62.700 | 62.890 | 63.180 | 61.000 | 0.143% | 1.20万 | 0.000% |
| 2026-09-01 | 64.200 | 62.800 | 64.590 | 61.890 | -2.257% | 1.62万 | 0.000% |
| 2026-08-31 | 63.000 | 64.250 | 64.410 | 62.540 | 1.117% | 1.43万 | 0.000% |
| 2026-08-28 | 65.820 | 63.540 | 65.820 | 63.400 | -3.537% | 2.27万 | 0.000% |
| 2026-08-27 | 65.000 | 65.870 | 66.500 | 63.500 | 1.698% | 2.41万 | 0.000% |
| 2026-08-26 | 63.690 | 64.770 | 65.980 | 61.250 | 1.648% | 2.81万 | 0.000% |
| 2026-08-25 | 63.830 | 63.720 | 65.000 | 59.730 | -1.469% | 2.79万 | 0.000% |
| 2026-08-24 | 69.800 | 64.670 | 69.920 | 63.090 | -6.370% | 4.32万 | 0.000% |