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 20.60 20.60 20.35 20.50 5,837.4K
09:35 20.52 20.52 20.39 20.45 3,222.9K
09:40 20.45 20.54 20.42 20.49 2,130.0K
09:45 20.49 20.60 20.47 20.60 1,823.7K
09:50 20.62 20.65 20.57 20.61 2,764.9K
09:55 20.61 20.65 20.60 20.60 1,419.9K
10:00 20.61 20.63 20.56 20.62 1,355.6K
10:05 20.61 20.64 20.60 20.64 1,514.7K
10:10 20.65 20.75 20.65 20.71 2,553.2K
10:15 20.72 20.74 20.67 20.68 1,441.3K
10:20 20.68 20.72 20.67 20.69 1,102.7K
10:25 20.70 20.75 20.69 20.75 998.8K
10:30 20.75 20.79 20.73 20.79 1,590.3K
10:35 20.79 20.92 20.77 20.92 3,539.1K
10:40 20.91 20.91 20.84 20.84 1,403.9K
10:45 20.84 20.88 20.79 20.83 1,277.0K
10:50 20.83 20.89 20.83 20.87 815.0K
10:55 20.87 20.96 20.85 20.96 1,811.2K
11:00 20.96 21.03 20.96 21.01 3,495.6K
11:05 21.02 21.05 20.97 20.98 2,094.9K
11:10 20.97 21.04 20.97 21.02 1,257.7K
11:15 21.02 21.09 21.00 21.00 1,923.1K
11:20 21.00 21.00 20.96 20.98 731.3K
11:25 20.97 20.99 20.96 20.96 886.6K
11:30 20.97 20.97 20.97 20.97 6.3K
13:00 20.96 20.96 20.87 20.90 1,257.6K
13:05 20.90 20.93 20.86 20.93 1,188.2K
13:10 20.93 20.95 20.90 20.95 641.8K
13:15 20.95 20.99 20.91 20.99 912.3K
13:20 20.99 21.07 20.99 21.03 2,126.3K
13:25 21.02 21.11 21.02 21.04 2,147.3K
13:30 21.04 21.09 21.02 21.07 877.3K
13:35 21.08 21.22 21.05 21.21 2,823.1K
13:40 21.22 21.23 21.19 21.23 2,402.2K
13:45 21.23 21.30 21.21 21.28 3,317.5K
13:50 21.28 21.30 21.24 21.27 1,957.5K
13:55 21.27 21.35 21.27 21.34 2,346.1K
14:00 21.34 21.37 21.30 21.30 2,649.1K
14:05 21.30 21.30 21.17 21.26 2,169.2K
14:10 21.27 21.28 21.23 21.25 1,080.1K
14:15 21.25 21.36 21.25 21.36 1,931.2K
14:20 21.36 21.38 21.32 21.38 1,616.5K
14:25 21.38 21.38 21.31 21.32 2,135.1K
14:30 21.32 21.39 21.31 21.37 2,915.6K
14:35 21.37 21.38 21.29 21.31 1,451.5K
14:40 21.31 21.37 21.30 21.37 1,684.0K
14:45 21.37 21.38 21.36 21.38 2,573.3K
14:50 21.38 21.38 21.31 21.33 2,596.9K
14:55 21.33 21.34 21.32 21.33 990.8K
15:40 21.34 21.34 21.34 21.34 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