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 17.55 18.13 17.52 17.55 59,374.8K
09:35 17.55 17.55 17.12 17.18 31,994.3K
09:40 17.15 17.44 17.14 17.38 15,183.7K
09:45 17.38 17.65 17.27 17.65 9,981.0K
09:50 17.66 17.73 17.40 17.72 10,957.3K
09:55 17.74 17.94 17.69 17.84 10,455.9K
10:00 17.85 18.32 17.85 18.03 10,899.7K
10:05 18.04 18.37 17.99 18.30 7,144.4K
10:10 18.31 18.74 18.31 18.74 7,309.8K
10:15 18.74 19.00 18.74 18.94 6,844.1K
10:20 18.94 18.97 18.45 18.75 4,959.1K
10:25 18.76 18.87 18.63 18.63 4,103.1K
10:30 18.63 18.63 18.42 18.57 3,589.8K
10:35 18.57 18.59 18.20 18.20 2,881.0K
10:40 18.20 18.52 18.19 18.20 4,486.1K
10:45 18.21 18.29 18.20 18.25 2,194.8K
10:50 18.25 18.25 18.20 18.21 2,374.3K
10:55 18.21 18.35 18.12 18.35 3,545.7K
11:00 18.35 18.36 18.06 18.06 2,974.5K
11:05 18.06 18.07 17.94 17.96 4,725.5K
11:10 17.94 18.30 17.94 18.30 4,605.0K
11:15 18.29 18.29 17.94 18.00 3,472.3K
11:20 17.99 18.07 17.95 18.01 3,685.6K
11:25 18.03 18.21 18.03 18.11 2,523.8K
11:30 18.11 18.11 18.11 18.11 65.4K
13:00 18.12 18.24 18.01 18.03 3,444.4K
13:05 18.02 18.18 18.02 18.16 2,394.2K
13:10 18.15 18.15 18.07 18.11 1,868.9K
13:15 18.11 18.31 18.09 18.28 3,330.6K
13:20 18.29 18.35 18.23 18.23 2,238.5K
13:25 18.22 18.29 18.17 18.29 1,289.8K
13:30 18.29 18.55 18.28 18.55 2,370.2K
13:35 18.56 18.62 18.48 18.48 2,900.7K
13:40 18.51 18.79 18.51 18.79 2,587.9K
13:45 18.79 18.80 18.67 18.79 2,696.1K
13:50 18.79 18.88 18.65 18.65 2,835.5K
13:55 18.65 18.71 18.60 18.69 2,405.6K
14:00 18.68 18.68 18.52 18.56 2,313.5K
14:05 18.57 18.72 18.57 18.72 1,671.5K
14:10 18.72 18.79 18.72 18.78 2,207.2K
14:15 18.76 18.84 18.76 18.84 2,151.5K
14:20 18.84 18.86 18.69 18.69 2,451.7K
14:25 18.70 18.78 18.66 18.76 2,228.6K
14:30 18.75 18.85 18.75 18.84 2,401.6K
14:35 18.83 18.87 18.81 18.86 2,635.1K
14:40 18.86 18.87 18.75 18.79 3,571.3K
14:45 18.79 18.80 18.74 18.77 2,469.5K
14:50 18.76 18.79 18.76 18.79 3,727.6K
14:55 18.79 18.88 18.79 18.88 2,169.7K
15:40 18.88 18.88 18.88 18.88 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