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 26.33 26.53 26.31 26.39 4,116.0K
09:35 26.39 26.39 26.15 26.16 2,368.5K
09:40 26.16 26.20 26.10 26.14 1,226.1K
09:45 26.15 26.19 26.08 26.08 2,108.6K
09:50 26.08 26.11 26.00 26.11 1,674.1K
09:55 26.11 26.11 25.97 26.00 1,708.9K
10:00 25.99 26.15 25.96 26.09 1,566.8K
10:05 26.09 26.16 26.09 26.14 712.0K
10:10 26.14 26.22 26.12 26.22 894.7K
10:15 26.21 26.26 26.14 26.23 1,125.5K
10:20 26.22 26.28 26.20 26.25 1,056.1K
10:25 26.26 26.28 26.21 26.21 690.0K
10:30 26.21 26.23 26.17 26.21 633.7K
10:35 26.20 26.27 26.18 26.26 657.2K
10:40 26.27 26.32 26.23 26.29 984.2K
10:45 26.29 26.30 26.26 26.28 582.0K
10:50 26.29 26.29 26.22 26.23 539.0K
10:55 26.22 26.26 26.22 26.23 459.7K
11:00 26.22 26.25 26.21 26.23 487.5K
11:05 26.23 26.28 26.22 26.24 411.9K
11:10 26.24 26.26 26.20 26.22 457.7K
11:15 26.21 26.25 26.20 26.22 487.7K
11:20 26.23 26.25 26.19 26.23 596.1K
11:25 26.24 26.25 26.20 26.20 410.5K
11:30 26.20 26.20 26.20 26.20 2.9K
13:00 26.21 26.22 26.09 26.11 1,168.3K
13:05 26.10 26.12 26.08 26.10 829.8K
13:10 26.11 26.11 26.08 26.09 745.2K
13:15 26.09 26.09 26.02 26.02 907.3K
13:20 26.02 26.06 26.00 26.06 951.2K
13:25 26.06 26.08 26.03 26.03 886.4K
13:30 26.03 26.04 26.01 26.01 724.2K
13:35 26.01 26.06 26.01 26.06 670.9K
13:40 26.05 26.06 26.02 26.03 619.5K
13:45 26.04 26.08 26.02 26.02 516.5K
13:50 26.03 26.04 26.00 26.02 603.5K
13:55 26.01 26.04 26.01 26.02 434.9K
14:00 26.02 26.03 26.01 26.02 374.7K
14:05 26.01 26.02 25.98 26.02 994.6K
14:10 26.01 26.02 25.98 25.99 552.2K
14:15 25.99 25.99 25.98 25.98 578.4K
14:20 25.98 26.01 25.97 26.00 561.9K
14:25 26.00 26.00 25.98 26.00 463.0K
14:30 26.00 26.04 25.99 26.00 737.3K
14:35 25.99 26.00 25.98 25.99 672.8K
14:40 25.99 26.01 25.99 25.99 734.1K
14:45 25.99 26.00 25.97 25.99 873.4K
14:50 25.99 26.00 25.98 26.00 945.0K
14:55 25.98 26.00 25.98 26.00 551.4K
15:40 26.00 26.00 26.00 26.00 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