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 26.59 26.98 26.41 26.92 6,229.4K
09:35 26.98 27.03 26.88 26.90 4,066.8K
09:40 26.89 27.01 26.89 26.90 3,004.8K
09:45 26.90 26.91 26.80 26.80 1,985.6K
09:50 26.80 26.96 26.79 26.94 1,676.5K
09:55 26.94 27.04 26.94 27.02 3,166.1K
10:00 27.02 27.11 27.01 27.03 2,455.3K
10:05 27.03 27.23 27.03 27.20 2,690.6K
10:10 27.20 27.25 27.19 27.22 1,889.8K
10:15 27.22 27.25 27.11 27.11 1,330.4K
10:20 27.12 27.22 27.12 27.15 1,148.3K
10:25 27.15 27.16 27.08 27.13 930.1K
10:30 27.14 27.21 27.13 27.13 920.8K
10:35 27.14 27.16 27.11 27.13 599.6K
10:40 27.13 27.14 27.06 27.07 996.0K
10:45 27.06 27.07 27.00 27.03 1,334.8K
10:50 27.03 27.09 27.03 27.09 450.5K
10:55 27.08 27.10 27.05 27.06 505.0K
11:00 27.07 27.15 27.07 27.13 719.0K
11:05 27.13 27.19 27.13 27.17 783.4K
11:10 27.16 27.24 27.16 27.19 1,426.1K
11:15 27.18 27.24 27.18 27.24 1,651.8K
11:20 27.24 27.25 27.14 27.17 1,185.7K
11:25 27.16 27.23 27.14 27.22 866.6K
11:30 27.22 27.22 27.22 27.22 2.2K
13:00 27.23 27.26 27.14 27.15 1,985.2K
13:05 27.17 27.17 27.06 27.06 1,618.7K
13:10 27.07 27.07 27.04 27.06 1,001.1K
13:15 27.06 27.15 27.05 27.12 1,198.7K
13:20 27.12 27.13 27.06 27.06 629.4K
13:25 27.06 27.12 27.06 27.07 779.0K
13:30 27.07 27.10 27.06 27.10 631.0K
13:35 27.10 27.13 27.08 27.10 800.8K
13:40 27.10 27.15 27.09 27.14 471.2K
13:45 27.14 27.20 27.14 27.19 1,117.2K
13:50 27.19 27.20 27.13 27.13 983.9K
13:55 27.13 27.19 27.10 27.17 695.5K
14:00 27.18 27.20 27.17 27.18 1,067.0K
14:05 27.18 27.20 27.14 27.15 697.1K
14:10 27.15 27.16 27.08 27.11 827.7K
14:15 27.11 27.13 27.10 27.11 412.8K
14:20 27.10 27.12 27.10 27.11 498.6K
14:25 27.11 27.15 27.11 27.14 723.6K
14:30 27.15 27.15 27.12 27.14 724.2K
14:35 27.14 27.15 27.12 27.13 966.3K
14:40 27.13 27.16 27.12 27.14 1,209.0K
14:45 27.15 27.16 27.14 27.16 1,253.6K
14:50 27.16 27.19 27.15 27.18 1,584.2K
14:55 27.18 27.20 27.18 27.19 813.1K
15:40 27.19 27.19 27.19 27.19 845.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据