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 30.02 30.03 29.60 29.78 11,793.8K
09:35 29.88 30.08 29.82 29.98 7,832.7K
09:40 29.96 30.03 29.93 29.95 5,218.1K
09:45 29.92 30.06 29.92 30.06 5,024.1K
09:50 30.05 30.29 30.05 30.19 6,819.9K
09:55 30.21 30.21 29.86 29.86 4,558.6K
10:00 29.86 29.86 29.69 29.84 4,228.6K
10:05 29.84 29.84 29.60 29.61 5,403.9K
10:10 29.60 29.73 29.56 29.73 3,658.2K
10:15 29.73 29.75 29.67 29.70 1,749.0K
10:20 29.69 29.72 29.60 29.71 2,188.9K
10:25 29.71 29.77 29.60 29.60 1,864.4K
10:30 29.61 29.67 29.60 29.63 1,247.9K
10:35 29.63 29.79 29.63 29.73 1,031.2K
10:40 29.73 29.81 29.73 29.77 1,124.3K
10:45 29.78 29.88 29.76 29.76 1,081.5K
10:50 29.76 29.94 29.74 29.83 1,602.5K
10:55 29.84 29.98 29.83 29.87 1,436.6K
11:00 29.87 29.88 29.78 29.85 999.9K
11:05 29.86 29.86 29.72 29.72 880.6K
11:10 29.72 29.72 29.61 29.69 2,889.3K
11:15 29.69 29.69 29.61 29.69 977.1K
11:20 29.69 29.70 29.50 29.53 3,645.3K
11:25 29.53 29.56 29.43 29.56 2,045.2K
11:30 29.56 29.56 29.56 29.56 1.3K
13:00 29.53 29.66 29.48 29.55 2,256.4K
13:05 29.55 29.60 29.49 29.51 1,424.9K
13:10 29.51 29.62 29.50 29.61 1,233.6K
13:15 29.60 29.66 29.52 29.54 1,682.9K
13:20 29.54 29.65 29.53 29.58 1,320.3K
13:25 29.58 29.62 29.55 29.62 925.3K
13:30 29.62 29.63 29.51 29.56 1,199.2K
13:35 29.57 29.63 29.54 29.58 941.0K
13:40 29.59 29.65 29.57 29.65 1,116.9K
13:45 29.65 29.68 29.59 29.62 980.2K
13:50 29.63 29.72 29.63 29.64 1,129.0K
13:55 29.64 29.66 29.54 29.54 981.3K
14:00 29.54 29.54 29.42 29.46 2,494.3K
14:05 29.47 29.49 29.42 29.44 1,947.0K
14:10 29.44 29.53 29.44 29.53 981.4K
14:15 29.53 29.55 29.49 29.52 1,046.8K
14:20 29.52 29.58 29.52 29.57 968.4K
14:25 29.57 29.57 29.52 29.55 910.0K
14:30 29.55 29.65 29.55 29.61 1,404.1K
14:35 29.62 29.62 29.56 29.62 1,629.3K
14:40 29.61 29.62 29.54 29.54 1,752.1K
14:45 29.55 29.57 29.54 29.55 1,913.0K
14:50 29.57 29.61 29.55 29.59 1,876.4K
14:55 29.58 29.62 29.58 29.61 1,242.7K
15:40 29.61 29.61 29.61 29.61 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