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 21.41 21.41 21.15 21.18 8,211.0K
09:35 21.15 21.28 21.10 21.28 4,055.0K
09:40 21.28 21.30 21.11 21.12 3,419.1K
09:45 21.13 21.19 21.13 21.15 1,824.0K
09:50 21.14 21.18 21.11 21.12 1,729.6K
09:55 21.12 21.17 21.10 21.15 1,602.4K
10:00 21.15 21.16 21.12 21.16 1,202.7K
10:05 21.16 21.20 21.16 21.20 930.7K
10:10 21.20 21.26 21.18 21.18 1,397.6K
10:15 21.18 21.19 21.14 21.14 1,103.3K
10:20 21.13 21.15 21.11 21.12 1,526.7K
10:25 21.11 21.13 21.08 21.09 2,407.0K
10:30 21.09 21.09 20.96 20.97 3,610.0K
10:35 20.98 21.04 20.97 21.02 1,311.3K
10:40 21.02 21.03 20.98 20.98 1,414.8K
10:45 20.98 20.98 20.92 20.93 1,631.4K
10:50 20.93 20.93 20.91 20.92 1,044.4K
10:55 20.92 20.97 20.86 20.96 2,871.0K
11:00 20.96 20.97 20.89 20.89 1,194.3K
11:05 20.90 20.90 20.80 20.80 2,211.2K
11:10 20.80 20.84 20.77 20.84 1,878.2K
11:15 20.84 20.84 20.78 20.80 1,280.3K
11:20 20.81 20.86 20.80 20.84 986.5K
11:25 20.84 20.89 20.83 20.86 915.1K
11:30 20.86 20.86 20.86 20.86 0.6K
13:00 20.86 20.88 20.82 20.85 752.1K
13:05 20.84 20.89 20.83 20.86 469.6K
13:10 20.86 20.88 20.83 20.84 587.0K
13:15 20.84 20.88 20.84 20.88 572.9K
13:20 20.88 20.92 20.87 20.89 825.8K
13:25 20.89 20.91 20.86 20.90 619.4K
13:30 20.90 20.92 20.88 20.90 593.8K
13:35 20.90 20.96 20.89 20.93 706.3K
13:40 20.94 20.98 20.92 20.95 685.2K
13:45 20.95 20.97 20.92 20.94 701.6K
13:50 20.93 20.93 20.86 20.88 763.4K
13:55 20.88 20.91 20.87 20.88 610.1K
14:00 20.88 20.89 20.86 20.87 716.1K
14:05 20.87 20.90 20.87 20.88 560.5K
14:10 20.87 20.87 20.84 20.84 842.3K
14:15 20.84 20.85 20.83 20.84 690.6K
14:20 20.84 20.87 20.82 20.87 671.5K
14:25 20.86 20.87 20.84 20.84 521.1K
14:30 20.85 20.87 20.82 20.87 878.4K
14:35 20.87 20.90 20.86 20.89 533.0K
14:40 20.89 20.90 20.87 20.89 833.0K
14:45 20.89 20.89 20.87 20.88 1,212.5K
14:50 20.87 20.90 20.87 20.89 1,720.7K
14:55 20.89 20.91 20.88 20.90 839.0K
15:40 20.89 20.89 20.89 20.89 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