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 27.85 28.14 27.82 28.11 7,853.4K
09:35 28.09 28.11 27.87 27.88 4,111.0K
09:40 27.87 27.90 27.78 27.78 4,341.2K
09:45 27.79 28.07 27.78 28.06 3,058.2K
09:50 28.06 28.06 27.85 27.96 2,895.8K
09:55 27.95 27.98 27.87 27.95 1,905.7K
10:00 27.98 28.17 27.98 28.03 4,890.8K
10:05 28.04 28.12 28.02 28.03 1,972.6K
10:10 28.01 28.08 27.96 28.02 2,634.4K
10:15 28.02 28.05 27.99 28.00 2,087.5K
10:20 28.00 28.02 27.96 28.00 2,042.9K
10:25 28.00 28.01 27.92 27.96 1,700.4K
10:30 27.96 28.01 27.88 27.98 2,075.1K
10:35 27.98 28.01 27.91 27.92 1,621.8K
10:40 27.91 27.95 27.87 27.91 1,646.2K
10:45 27.90 27.97 27.89 27.96 858.1K
10:50 27.98 28.12 27.98 28.10 1,719.2K
10:55 28.09 28.20 28.08 28.18 2,441.3K
11:00 28.18 28.25 28.10 28.22 2,224.8K
11:05 28.22 28.22 28.08 28.11 1,745.2K
11:10 28.11 28.20 28.11 28.17 1,614.3K
11:15 28.20 28.24 28.15 28.15 1,984.9K
11:20 28.15 28.20 28.08 28.18 1,670.3K
11:25 28.21 28.31 28.10 28.31 3,274.7K
11:30 28.30 28.30 28.30 28.30 27.9K
13:00 28.30 28.34 28.13 28.14 1,858.1K
13:05 28.13 28.14 28.01 28.01 1,663.7K
13:10 28.01 28.05 28.01 28.04 1,330.9K
13:15 28.05 28.09 28.03 28.03 1,491.7K
13:20 28.04 28.06 28.00 28.02 1,040.8K
13:25 28.03 28.04 27.98 27.98 1,693.7K
13:30 27.98 28.00 27.95 27.95 1,051.5K
13:35 27.94 27.94 27.89 27.90 1,307.7K
13:40 27.90 27.91 27.84 27.91 1,576.5K
13:45 27.91 27.95 27.90 27.92 1,441.7K
13:50 27.92 27.94 27.88 27.89 881.0K
13:55 27.88 27.91 27.85 27.87 1,011.4K
14:00 27.87 27.89 27.84 27.89 801.6K
14:05 27.89 27.91 27.88 27.89 726.6K
14:10 27.89 27.97 27.88 27.97 742.5K
14:15 27.97 28.06 27.97 28.05 1,138.9K
14:20 28.05 28.11 28.03 28.08 1,097.1K
14:25 28.09 28.09 28.02 28.07 805.4K
14:30 28.07 28.10 28.06 28.09 905.3K
14:35 28.09 28.09 27.96 28.02 1,435.0K
14:40 28.02 28.08 28.02 28.08 1,017.1K
14:45 28.07 28.11 28.05 28.09 2,164.5K
14:50 28.09 28.09 28.06 28.09 2,200.7K
14:55 28.09 28.12 28.08 28.11 1,258.6K
15:40 28.12 28.12 28.12 28.12 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