开勒股份（301070）历史行情

以下为开勒股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	64.560	62.710	66.280	62.630	-1.840	-2.851%	179.86万	1.15亿	2.121%
2026-10-02	64.560	62.710	66.280	62.630	-1.840	-2.851%	179.86万	1.15亿	2.121%
2026-10-01	64.560	62.710	66.280	62.630	-1.840	-2.851%	179.86万	1.15亿	2.121%
2026-09-30	64.560	62.710	66.280	62.630	-1.840	-2.851%	1.80万	0.00亿	0.000%
2026-09-29	64.370	64.550	65.600	63.060	0.180	0.280%	1.62万	0.00亿	0.000%
2026-09-28	66.450	64.370	67.260	63.100	-1.230	-1.875%	2.88万	0.00亿	0.000%
2026-09-27	68.010	65.600	68.960	65.510	-2.800	-4.094%	158.04万	1.06亿	1.863%
2026-09-24	68.010	65.600	68.960	65.510	-2.800	-4.094%	1.58万	0.00亿	0.000%
2026-09-23	68.370	68.400	69.630	67.500	0.440	0.647%	1.89万	0.00亿	0.000%
2026-09-22	69.120	67.960	69.880	67.300	-0.540	-0.788%	1.83万	0.00亿	0.000%
2026-09-21	67.800	68.500	68.680	67.000	1.570	2.346%	2.49万	0.00亿	0.000%
2026-09-18	66.420	66.930	67.300	64.790	1.180	1.795%	2.76万	0.00亿	0.000%
2026-09-17	65.900	65.750	67.780	65.000	-0.250	-0.379%	3.14万	0.00亿	0.000%
2026-09-16	61.890	66.000	66.500	61.050	4.400	7.143%	4.01万	0.00亿	0.000%
2026-09-15	62.230	61.600	62.620	61.280	-0.630	-1.012%	1.44万	0.00亿	0.000%
2026-09-14	61.000	62.230	63.200	59.480	0.870	1.418%	1.83万	0.00亿	0.000%
2026-09-11	64.960	61.360	64.960	60.220	-4.060	-6.206%	2.89万	0.00亿	0.000%
2026-09-10	66.000	65.420	67.400	64.930	-0.960	-1.446%	1.48万	0.00亿	0.000%
2026-09-09	65.900	66.380	67.780	65.080	0.440	0.667%	2.04万	0.00亿	0.000%
2026-09-08	66.460	65.940	67.790	64.360	-0.510	-0.767%	2.32万	0.00亿	0.000%
2026-09-07	65.560	66.450	67.300	65.520	0.500	0.758%	2.31万	0.00亿	0.000%
2026-09-04	63.800	65.950	67.700	63.620	2.670	4.219%	4.36万	0.00亿	0.000%
2026-09-03	63.090	63.280	65.080	62.010	0.390	0.620%	2.25万	0.00亿	0.000%
2026-09-02	62.700	62.890	63.180	61.000	0.090	0.143%	1.20万	0.00亿	0.000%
2026-09-01	64.200	62.800	64.590	61.890	-1.450	-2.257%	1.62万	0.00亿	0.000%
2026-08-31	63.000	64.250	64.410	62.540	0.710	1.117%	1.43万	0.00亿	0.000%
2026-08-28	65.820	63.540	65.820	63.400	-2.330	-3.537%	2.27万	0.00亿	0.000%
2026-08-27	65.000	65.870	66.500	63.500	1.100	1.698%	2.41万	0.00亿	0.000%
2026-08-26	63.690	64.770	65.980	61.250	1.050	1.648%	2.81万	0.00亿	0.000%
2026-08-25	63.830	63.720	65.000	59.730	-0.950	-1.469%	2.79万	0.00亿	0.000%
2026-08-24	69.800	64.670	69.920	63.090	-4.400	-6.370%	4.32万	0.00亿	0.000%
2026-08-21	63.810	69.070	70.270	62.530	5.250	8.226%	5.10万	0.00亿	0.000%
2026-08-20	64.970	63.820	65.500	62.040	1.420	2.276%	2.83万	0.00亿	0.000%
2026-08-19	67.090	62.400	68.180	61.890	-6.850	-9.892%	4.06万	0.00亿	0.000%
2026-08-18	68.440	69.250	69.260	66.680	0.810	1.184%	3.08万	0.00亿	0.000%
2026-08-17	66.990	68.440	69.390	64.660	1.200	1.785%	3.91万	0.00亿	0.000%
2026-08-14	65.440	67.240	67.500	64.220	2.190	3.367%	2.85万	0.00亿	0.000%
2026-08-13	67.070	65.050	68.460	65.050	-1.410	-2.122%	2.81万	0.00亿	0.000%
2026-08-12	65.000	66.460	67.510	64.000	1.000	1.528%	3.14万	0.00亿	0.000%
2026-08-11	67.090	65.460	67.780	64.930	-2.140	-3.166%	2.71万	0.00亿	0.000%
2026-08-10	67.130	67.600	69.280	65.010	0.110	0.163%	4.04万	0.00亿	0.000%
2026-08-07	63.530	67.490	68.000	62.320	5.860	9.508%	5.86万	0.00亿	0.000%
2026-08-06	57.730	61.630	61.750	57.380	3.050	5.207%	3.24万	0.00亿	0.000%
2026-08-05	56.670	58.580	59.810	55.000	0.440	0.757%	4.60万	0.00亿	0.000%
2026-08-04	53.570	58.140	58.550	53.490	4.450	8.288%	3.75万	0.00亿	0.000%
2026-08-03	53.940	53.690	55.120	52.400	-0.790	-1.450%	3.08万	0.00亿	0.000%
2026-07-31	53.000	54.480	56.660	52.190	4.830	9.728%	5.28万	0.00亿	0.000%
2026-07-30	53.060	49.650	55.470	47.350	-4.360	-8.073%	4.82万	0.00亿	0.000%
2026-07-29	56.160	54.010	56.720	50.590	-2.400	-4.255%	4.59万	0.00亿	0.000%
2026-07-28	60.410	56.410	61.780	56.010	-5.080	-8.262%	3.08万	0.00亿	0.000%
2026-07-27	59.130	61.490	63.580	57.500	2.370	4.009%	3.64万	0.00亿	0.000%
2026-07-24	58.850	59.120	60.490	57.030	0.700	1.198%	2.84万	0.00亿	0.000%
2026-07-23	58.530	58.420	60.820	57.200	0.060	0.103%	3.11万	0.00亿	0.000%
2026-07-22	59.500	58.360	61.180	57.500	-1.230	-2.064%	5.97万	0.00亿	0.000%
2026-07-21	52.250	59.590	60.380	43.680	7.340	14.048%	9.13万	0.00亿	0.000%
2026-07-20	61.330	52.250	64.260	50.600	-7.750	-12.917%	6.77万	0.00亿	0.000%
2026-07-17	67.860	60.000	68.500	58.900	-8.320	-12.178%	4.82万	0.00亿	0.000%
2026-07-16	74.000	68.320	76.090	67.810	-7.010	-9.306%	4.08万	0.00亿	0.000%
2026-07-15	76.980	75.330	79.270	74.500	-0.560	-0.738%	3.36万	0.00亿	0.000%
2026-07-14	75.250	75.890	77.000	70.720	2.030	2.748%	5.09万	0.00亿	0.000%
2026-07-13	85.850	73.860	89.950	72.000	-13.480	-15.434%	8.46万	0.00亿	0.000%
2026-07-10	89.000	87.340	91.800	87.150	-1.850	-2.074%	4.44万	0.00亿	0.000%
2026-07-09	87.160	89.190	89.490	81.700	2.090	2.400%	6.04万	0.00亿	0.000%
2026-07-08	87.500	87.100	91.490	84.280	0.390	0.450%	5.22万	0.00亿	0.000%
2026-07-07	87.000	86.710	89.250	82.770	-0.680	-0.778%	4.77万	0.00亿	0.000%
2026-07-06	87.400	87.390	92.990	86.110	0.630	0.726%	6.59万	0.00亿	0.000%
2026-07-03	86.600	86.760	88.580	83.500	1.420	1.664%	4.22万	0.00亿	0.000%
2026-07-02	85.990	85.340	90.990	83.560	-3.260	-3.679%	4.46万	0.00亿	0.000%
2026-07-01	89.000	88.600	91.910	85.000	0.600	0.682%	5.15万	0.00亿	0.000%
2026-06-30	85.810	88.000	90.660	85.280	2.100	2.445%	5.87万	0.00亿	0.000%
2026-06-29	85.510	85.900	91.000	81.230	0.640	0.751%	5.54万	0.00亿	0.000%
2026-06-26	86.290	85.260	89.400	84.540	-1.010	-1.171%	4.94万	0.00亿	0.000%
2026-06-25	87.000	86.270	88.580	82.650	-0.660	-0.759%	4.61万	0.00亿	0.000%
2026-06-24	86.800	86.930	87.500	83.610	0.130	0.150%	2.95万	0.00亿	0.000%
2026-06-23	83.870	86.800	87.860	83.180	1.930	2.274%	4.66万	0.00亿	0.000%
2026-06-22	88.740	84.870	89.500	81.380	-2.290	-2.627%	5.46万	0.00亿	0.000%
2026-06-18	81.950	87.160	89.300	81.220	4.710	5.713%	5.72万	0.00亿	0.000%
2026-06-17	83.380	82.450	84.440	81.180	-3.230	-3.770%	5.40万	0.00亿	0.000%
2026-06-16	75.480	85.680	87.410	73.000	11.120	14.914%	8.27万	0.00亿	0.000%
2026-06-15	71.850	74.560	75.550	71.000	4.721	6.760%	5.63万	0.00亿	0.000%
2026-06-12	72.184	69.839	73.565	69.367	-1.180	-1.662%	2.52万	0.00亿	0.000%
2026-06-11	69.360	71.019	74.144	69.360	2.210	3.212%	3.46万	0.00亿	0.000%
2026-06-10	68.723	68.809	72.871	66.935	-0.737	-1.060%	2.74万	0.00亿	0.000%
2026-06-09	68.401	69.546	69.903	66.292	2.089	3.097%	2.41万	0.00亿	0.000%
2026-06-08	65.791	67.457	68.859	64.382	-1.924	-2.773%	2.75万	0.00亿	0.000%
2026-06-05	72.928	69.381	73.121	69.281	-4.219	-5.732%	3.18万	0.00亿	0.000%
2026-06-04	66.506	73.600	75.088	66.142	7.101	10.678%	5.18万	0.00亿	0.000%
2026-06-03	66.800	66.499	68.501	65.262	0.136	0.205%	2.00万	0.00亿	0.000%
2026-06-02	67.665	66.363	67.937	64.154	-0.701	-1.045%	1.82万	0.00亿	0.000%
2026-06-01	65.906	67.064	68.409	64.046	-0.036	-0.054%	2.28万	0.00亿	0.000%
2026-05-29	71.062	67.100	72.227	65.791	-3.940	-5.546%	3.25万	0.00亿	0.000%
2026-05-28	69.252	71.040	73.658	68.280	1.466	2.107%	3.99万	0.00亿	0.000%
2026-05-27	68.294	69.574	71.112	66.864	1.330	1.949%	4.14万	0.00亿	0.000%
2026-05-26	69.417	68.244	69.417	66.356	-1.166	-1.680%	2.60万	0.00亿	0.000%
2026-05-25	69.116	69.410	70.018	67.579	0.694	1.010%	2.82万	0.00亿	0.000%
2026-05-22	65.798	68.716	69.281	65.705	3.440	5.270%	3.32万	0.00亿	0.000%
2026-05-21	71.047	65.276	71.326	64.847	-4.377	-6.284%	3.25万	0.00亿	0.000%
2026-05-20	69.374	69.653	70.075	67.507	-0.150	-0.215%	2.43万	0.00亿	0.000%
2026-05-19	69.002	69.803	70.654	66.471	0.801	1.161%	3.46万	0.00亿	0.000%
2026-05-18	68.552	69.002	71.870	68.223	-0.079	-0.114%	4.16万	0.00亿	0.000%
2026-05-15	73.643	69.081	74.609	67.937	-5.292	-7.115%	8.23万	0.00亿	0.000%
2026-05-14	76.868	74.373	79.286	74.373	-3.404	-4.377%	5.40万	0.00亿	0.000%
2026-05-13	80.508	77.777	83.648	76.160	-1.151	-1.458%	6.67万	0.00亿	0.000%
2026-05-12	78.663	78.928	82.010	76.053	0.729	0.932%	6.33万	0.00亿	0.000%
2026-05-11	76.854	78.199	80.122	74.730	2.932	3.895%	5.92万	0.00亿	0.000%
2026-05-08	77.233	75.267	78.613	73.994	-3.554	-4.509%	5.72万	0.00亿	0.000%
2026-05-07	70.718	78.821	81.524	69.052	7.945	11.210%	8.08万	0.00亿	0.000%
2026-05-06	64.869	70.876	71.498	63.503	6.029	9.297%	7.29万	0.00亿	0.000%
2026-04-30	67.615	64.847	67.615	64.347	-1.659	-2.495%	3.97万	0.00亿	0.000%
2026-04-29	67.550	66.506	68.165	65.941	-1.745	-2.557%	3.11万	0.00亿	0.000%
2026-04-28	68.058	68.251	69.145	66.513	-1.144	-1.649%	3.59万	0.00亿	0.000%
2026-04-27	70.361	69.395	71.083	68.652	0.414	0.600%	4.37万	0.00亿	0.000%
2026-04-24	70.597	68.981	71.863	67.014	-1.616	-2.289%	6.02万	0.00亿	0.000%
2026-04-23	71.870	70.597	75.088	69.796	-1.237	-1.722%	6.58万	0.00亿	0.000%
2026-04-22	70.675	71.834	74.373	69.724	0.443	0.621%	7.18万	0.00亿	0.000%
2026-04-21	65.791	71.391	72.549	63.646	4.792	7.195%	9.15万	0.00亿	0.000%
2026-04-20	69.367	66.599	70.776	66.392	-1.752	-2.563%	7.34万	0.00亿	0.000%
2026-04-17	65.970	68.351	73.300	65.970	2.417	3.666%	9.07万	0.00亿	0.000%
2026-04-16	68.158	65.934	69.352	65.348	-2.982	-4.327%	7.56万	0.00亿	0.000%
2026-04-15	69.209	68.916	72.413	68.008	-0.451	-0.650%	8.91万	0.00亿	0.000%
2026-04-14	72.306	69.367	73.121	66.864	-3.039	-4.197%	12.24万	0.00亿	0.000%
2026-04-13	68.080	72.406	73.100	65.791	2.467	3.527%	12.28万	0.00亿	0.000%
2026-04-10	70.475	69.939	72.799	67.944	-0.500	-0.710%	14.12万	0.00亿	0.000%
2026-04-09	75.016	70.439	76.783	68.151	5.220	8.004%	20.57万	0.00亿	0.000%
2026-04-08	53.641	65.219	65.219	53.641	10.870	20.000%	11.20万	0.00亿	0.000%
2026-04-07	49.558	54.349	55.465	49.343	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-03	47.563	47.062	47.563	45.353	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-02	48.099	46.798	48.135	45.768	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-01	45.682	47.899	47.978	45.432	0.000	0.000%	3.85万	0.00亿	0.000%