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 22.47 22.53 21.96 21.97 66,647.4K
09:35 21.95 21.95 21.75 21.77 20,965.0K
09:40 21.77 21.88 21.77 21.85 10,892.2K
09:45 21.82 21.83 21.58 21.61 11,014.0K
09:50 21.62 21.66 21.51 21.55 10,056.5K
09:55 21.55 21.70 21.55 21.70 5,753.2K
10:00 21.70 21.85 21.66 21.78 5,294.3K
10:05 21.78 21.78 21.72 21.74 1,998.9K
10:10 21.75 21.82 21.73 21.80 1,690.5K
10:15 21.80 21.81 21.63 21.64 2,578.9K
10:20 21.64 21.70 21.58 21.58 3,229.4K
10:25 21.56 21.62 21.55 21.62 2,879.8K
10:30 21.62 21.67 21.61 21.65 1,462.8K
10:35 21.64 21.66 21.55 21.65 2,349.7K
10:40 21.65 21.66 21.63 21.64 1,740.5K
10:45 21.65 21.76 21.64 21.74 2,108.2K
10:50 21.74 21.74 21.65 21.65 1,424.3K
10:55 21.65 21.69 21.65 21.68 855.8K
11:00 21.69 21.74 21.68 21.71 1,003.2K
11:05 21.71 21.72 21.65 21.65 1,801.0K
11:10 21.66 21.68 21.64 21.64 1,079.9K
11:15 21.65 21.65 21.58 21.58 2,118.0K
11:20 21.58 21.59 21.53 21.53 2,437.0K
11:25 21.54 21.63 21.53 21.60 1,604.4K
11:30 21.60 21.60 21.60 21.60 4.6K
13:00 21.61 21.61 21.40 21.42 6,002.3K
13:05 21.42 21.42 21.33 21.33 3,059.5K
13:10 21.33 21.34 21.30 21.32 3,431.1K
13:15 21.32 21.39 21.31 21.33 1,804.8K
13:20 21.32 21.34 21.22 21.24 3,205.9K
13:25 21.24 21.33 21.21 21.33 2,335.5K
13:30 21.33 21.35 21.30 21.33 1,745.7K
13:35 21.33 21.34 21.25 21.32 1,722.8K
13:40 21.32 21.33 21.23 21.25 1,416.6K
13:45 21.25 21.30 21.25 21.28 1,105.5K
13:50 21.28 21.28 21.25 21.26 1,236.1K
13:55 21.26 21.29 21.26 21.29 1,671.8K
14:00 21.30 21.35 21.29 21.32 1,522.0K
14:05 21.32 21.33 21.27 21.27 1,353.8K
14:10 21.27 21.33 21.27 21.31 1,431.5K
14:15 21.31 21.31 21.26 21.28 1,643.0K
14:20 21.27 21.28 21.22 21.23 2,297.4K
14:25 21.23 21.28 21.22 21.27 1,427.8K
14:30 21.27 21.29 21.23 21.26 1,509.1K
14:35 21.26 21.35 21.26 21.35 1,673.8K
14:40 21.35 21.35 21.28 21.28 2,136.7K
14:45 21.28 21.30 21.27 21.29 2,607.0K
14:50 21.29 21.33 21.29 21.32 3,018.3K
14:55 21.32 21.35 21.31 21.34 2,079.2K
15:40 21.33 21.33 21.33 21.33 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