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 21.15 21.50 21.14 21.15 16,881.9K
09:35 21.12 21.12 20.86 20.94 12,418.9K
09:40 20.95 21.00 20.84 20.84 6,142.0K
09:45 20.83 20.99 20.80 20.93 5,263.5K
09:50 20.93 21.00 20.88 20.88 2,694.1K
09:55 20.88 20.90 20.83 20.89 2,172.1K
10:00 20.89 21.02 20.86 21.02 2,848.7K
10:05 21.01 21.04 20.93 21.00 1,695.4K
10:10 21.00 21.00 20.96 20.96 1,080.9K
10:15 20.96 21.00 20.95 20.95 1,280.0K
10:20 20.94 20.96 20.90 20.93 1,235.8K
10:25 20.93 20.93 20.83 20.85 2,343.1K
10:30 20.84 20.88 20.83 20.84 1,968.7K
10:35 20.85 20.86 20.82 20.84 1,627.9K
10:40 20.82 20.82 20.71 20.72 4,793.6K
10:45 20.72 20.74 20.68 20.73 2,823.3K
10:50 20.74 20.76 20.72 20.75 1,248.0K
10:55 20.75 20.82 20.75 20.79 1,049.9K
11:00 20.79 20.81 20.75 20.77 2,348.0K
11:05 20.78 20.79 20.74 20.75 1,293.5K
11:10 20.74 20.75 20.72 20.74 1,119.8K
11:15 20.74 20.74 20.70 20.71 1,032.9K
11:20 20.70 20.71 20.68 20.71 1,319.8K
11:25 20.71 20.78 20.69 20.77 940.1K
11:30 20.77 20.77 20.77 20.77 3.7K
13:00 20.78 20.78 20.70 20.71 1,190.3K
13:05 20.71 20.71 20.66 20.66 1,256.4K
13:10 20.67 20.67 20.58 20.58 3,555.2K
13:15 20.59 20.59 20.52 20.55 5,219.7K
13:20 20.53 20.55 20.49 20.55 2,565.8K
13:25 20.55 20.62 20.52 20.61 2,071.1K
13:30 20.62 20.66 20.60 20.61 1,663.9K
13:35 20.61 20.71 20.58 20.67 2,227.7K
13:40 20.66 20.84 20.66 20.80 2,129.2K
13:45 20.80 20.85 20.74 20.76 1,416.1K
13:50 20.76 20.79 20.73 20.74 719.2K
13:55 20.74 20.75 20.70 20.72 674.7K
14:00 20.72 20.73 20.67 20.67 818.3K
14:05 20.68 20.73 20.65 20.73 918.1K
14:10 20.73 20.74 20.70 20.73 570.6K
14:15 20.73 20.81 20.72 20.76 1,147.0K
14:20 20.76 20.77 20.72 20.73 683.3K
14:25 20.73 20.78 20.73 20.75 908.4K
14:30 20.74 20.75 20.71 20.72 748.4K
14:35 20.71 20.74 20.70 20.74 1,052.9K
14:40 20.74 20.77 20.72 20.77 1,581.5K
14:45 20.77 20.91 20.75 20.87 2,480.6K
14:50 20.88 20.92 20.88 20.90 3,091.1K
14:55 20.89 20.91 20.88 20.88 1,250.8K
15:40 20.88 20.88 20.88 20.88 928.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据