歌尔股份

002241
🏛️ 中国 →
37.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.40 27.45 27.00 27.02 14,197.3K
09:35 27.01 27.05 26.92 27.01 10,335.5K
09:40 27.01 27.38 27.01 27.21 8,308.0K
09:45 27.20 27.34 27.14 27.28 6,126.1K
09:50 27.28 27.32 27.18 27.24 4,092.6K
09:55 27.25 27.27 27.08 27.10 3,195.1K
10:00 27.09 27.15 26.97 26.97 3,570.2K
10:05 26.96 26.97 26.85 26.87 5,242.0K
10:10 26.88 26.90 26.71 26.72 5,654.0K
10:15 26.72 26.77 26.65 26.75 6,016.8K
10:20 26.74 26.83 26.71 26.74 2,848.1K
10:25 26.74 26.86 26.73 26.85 2,147.2K
10:30 26.85 26.87 26.77 26.84 1,872.9K
10:35 26.85 26.93 26.84 26.90 1,298.1K
10:40 26.90 26.94 26.87 26.93 1,699.0K
10:45 26.90 26.96 26.80 26.89 1,315.9K
10:50 26.89 26.92 26.79 26.83 1,066.6K
10:55 26.83 26.86 26.75 26.77 1,336.5K
11:00 26.77 26.78 26.72 26.76 889.5K
11:05 26.77 26.77 26.69 26.71 1,688.3K
11:10 26.70 26.75 26.65 26.66 1,512.1K
11:15 26.66 26.66 26.59 26.59 2,464.7K
11:20 26.59 26.67 26.54 26.63 3,177.3K
11:25 26.63 26.68 26.61 26.68 824.2K
11:30 26.69 26.69 26.69 26.69 66.9K
13:00 26.71 26.74 26.64 26.73 2,235.9K
13:05 26.74 26.88 26.68 26.86 1,836.2K
13:10 26.85 26.89 26.82 26.84 1,308.2K
13:15 26.88 26.88 26.78 26.78 1,225.3K
13:20 26.77 26.77 26.66 26.67 669.6K
13:25 26.68 26.68 26.58 26.59 1,150.2K
13:30 26.59 26.61 26.52 26.53 2,189.5K
13:35 26.54 26.58 26.51 26.51 1,577.2K
13:40 26.51 26.55 26.47 26.49 2,170.4K
13:45 26.48 26.57 26.48 26.54 1,286.7K
13:50 26.54 26.54 26.40 26.45 2,692.8K
13:55 26.45 26.46 26.33 26.33 3,099.4K
14:00 26.33 26.46 26.33 26.43 1,462.8K
14:05 26.43 26.56 26.43 26.53 1,663.1K
14:10 26.53 26.53 26.46 26.46 848.9K
14:15 26.46 26.49 26.43 26.43 923.8K
14:20 26.43 26.46 26.41 26.42 1,400.7K
14:25 26.42 26.48 26.41 26.48 1,083.6K
14:30 26.49 26.53 26.39 26.49 3,623.6K
14:35 26.49 26.57 26.44 26.45 1,894.6K
14:40 26.44 26.47 26.41 26.42 1,394.1K
14:45 26.42 26.48 26.42 26.46 1,542.5K
14:50 26.46 26.55 26.46 26.48 4,762.4K
14:55 26.47 26.48 26.44 26.45 1,109.4K
15:40 26.44 26.44 26.44 26.44 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据