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 27.68 27.90 27.55 27.89 4,398.2K
09:35 27.87 27.94 27.79 27.82 3,204.5K
09:40 27.80 27.92 27.78 27.87 2,820.9K
09:45 27.82 27.85 27.75 27.78 2,576.3K
09:50 27.78 27.94 27.78 27.94 2,645.8K
09:55 27.93 28.04 27.92 27.99 3,350.6K
10:00 28.00 28.08 27.96 28.00 2,983.6K
10:05 28.00 28.06 27.96 28.05 1,845.6K
10:10 28.07 28.10 27.98 28.05 3,489.2K
10:15 28.05 28.14 28.00 28.14 2,537.0K
10:20 28.17 28.19 28.02 28.02 3,069.1K
10:25 28.02 28.06 27.96 28.01 2,008.9K
10:30 28.01 28.04 27.96 27.98 1,493.0K
10:35 27.97 28.04 27.95 27.97 1,323.3K
10:40 27.95 28.08 27.95 28.08 1,399.7K
10:45 28.08 28.12 28.00 28.02 1,262.6K
10:50 28.00 28.05 27.91 28.03 1,540.6K
10:55 28.03 28.12 28.02 28.08 1,858.6K
11:00 28.09 28.11 28.04 28.09 1,491.6K
11:05 28.08 28.11 28.03 28.11 1,134.2K
11:10 28.11 28.15 28.09 28.11 1,545.7K
11:15 28.12 28.12 28.06 28.06 959.2K
11:20 28.02 28.06 28.00 28.00 1,313.1K
11:25 28.00 28.03 27.97 27.99 833.7K
11:30 28.00 28.00 28.00 28.00 0.3K
13:00 28.00 28.02 27.96 27.98 1,726.9K
13:05 27.99 28.10 27.99 28.02 817.8K
13:10 28.01 28.03 27.96 27.98 1,949.6K
13:15 27.97 28.07 27.97 28.03 1,494.0K
13:20 28.02 28.03 27.91 27.92 1,597.7K
13:25 27.92 27.93 27.89 27.92 1,586.6K
13:30 27.91 28.01 27.91 27.99 754.5K
13:35 27.99 28.04 27.97 27.99 1,085.2K
13:40 27.98 28.02 27.96 27.96 890.2K
13:45 27.96 27.96 27.89 27.94 1,149.5K
13:50 27.94 27.99 27.94 27.98 569.4K
13:55 27.97 28.08 27.96 28.04 1,337.8K
14:00 28.04 28.08 28.03 28.06 1,072.8K
14:05 28.07 28.15 28.06 28.15 2,209.0K
14:10 28.14 28.22 28.10 28.22 3,779.2K
14:15 28.22 28.29 28.21 28.22 4,009.5K
14:20 28.22 28.22 28.15 28.21 1,552.6K
14:25 28.21 28.24 28.19 28.24 1,336.4K
14:30 28.24 28.49 28.19 28.48 5,735.6K
14:35 28.45 28.52 28.43 28.49 6,743.6K
14:40 28.49 28.60 28.49 28.57 5,925.2K
14:45 28.57 28.58 28.50 28.55 4,447.6K
14:50 28.56 28.57 28.52 28.55 4,579.0K
14:55 28.56 28.56 28.54 28.55 1,707.6K
15:40 28.54 28.54 28.54 28.54 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