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 21.34 21.40 21.12 21.31 13,311.9K
09:35 21.30 21.30 21.05 21.07 6,554.0K
09:40 21.06 21.23 21.06 21.18 3,673.4K
09:45 21.17 21.17 21.08 21.10 3,193.7K
09:50 21.10 21.18 21.09 21.11 2,550.2K
09:55 21.14 21.24 21.12 21.18 2,334.9K
10:00 21.20 21.20 21.09 21.10 1,733.3K
10:05 21.11 21.11 20.94 21.00 4,656.0K
10:10 21.00 21.02 20.97 21.00 1,611.7K
10:15 21.00 21.10 20.99 21.09 1,305.4K
10:20 21.10 21.12 21.06 21.11 1,136.6K
10:25 21.11 21.12 21.03 21.06 1,089.0K
10:30 21.05 21.05 21.02 21.02 789.1K
10:35 21.03 21.04 20.97 20.97 1,709.9K
10:40 20.97 20.98 20.91 20.93 2,202.9K
10:45 20.94 20.95 20.89 20.89 2,236.5K
10:50 20.89 20.90 20.85 20.90 1,655.5K
10:55 20.89 20.94 20.89 20.92 691.9K
11:00 20.93 20.93 20.88 20.93 1,210.0K
11:05 20.93 20.96 20.87 20.88 1,148.7K
11:10 20.87 20.91 20.85 20.87 1,157.5K
11:15 20.86 20.87 20.83 20.83 1,153.8K
11:20 20.83 20.89 20.82 20.89 1,068.7K
11:25 20.89 20.90 20.85 20.86 449.8K
11:30 20.87 20.87 20.87 20.87 11.3K
13:00 20.87 20.93 20.84 20.93 951.1K
13:05 20.93 20.93 20.88 20.90 680.2K
13:10 20.89 20.94 20.88 20.94 591.2K
13:15 20.94 20.94 20.88 20.88 675.2K
13:20 20.88 20.89 20.87 20.87 637.0K
13:25 20.87 20.92 20.85 20.92 844.7K
13:30 20.92 20.98 20.90 20.94 1,113.7K
13:35 20.95 20.97 20.91 20.96 708.4K
13:40 20.96 20.99 20.94 20.96 834.1K
13:45 20.96 20.98 20.91 20.91 499.7K
13:50 20.91 20.92 20.90 20.91 474.9K
13:55 20.91 20.92 20.89 20.91 708.5K
14:00 20.91 20.94 20.89 20.94 695.0K
14:05 20.95 20.98 20.93 20.98 797.4K
14:10 20.98 21.01 20.96 20.97 1,083.9K
14:15 20.97 20.97 20.91 20.92 427.7K
14:20 20.92 20.94 20.91 20.91 497.9K
14:25 20.91 20.93 20.91 20.92 582.1K
14:30 20.91 20.93 20.88 20.89 1,505.2K
14:35 20.89 20.90 20.88 20.89 854.0K
14:40 20.88 20.90 20.88 20.88 862.1K
14:45 20.89 20.89 20.85 20.85 2,375.6K
14:50 20.85 20.89 20.85 20.87 1,749.9K
14:55 20.87 20.87 20.84 20.85 1,277.8K
15:40 20.83 20.83 20.83 20.83 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