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 20.52 20.52 20.33 20.38 3,958.8K
09:35 20.39 20.54 20.39 20.50 2,348.9K
09:40 20.50 20.57 20.41 20.55 1,776.7K
09:45 20.55 20.61 20.54 20.58 1,436.4K
09:50 20.57 20.59 20.48 20.53 887.7K
09:55 20.54 20.58 20.53 20.58 753.9K
10:00 20.57 20.64 20.57 20.62 1,569.6K
10:05 20.64 20.66 20.60 20.65 1,058.5K
10:10 20.65 20.74 20.64 20.72 1,605.6K
10:15 20.72 20.74 20.67 20.67 1,550.0K
10:20 20.68 20.72 20.68 20.70 943.7K
10:25 20.68 20.71 20.66 20.70 1,279.6K
10:30 20.70 20.72 20.65 20.68 1,057.9K
10:35 20.68 20.69 20.63 20.65 634.4K
10:40 20.66 20.70 20.65 20.69 604.2K
10:45 20.70 20.70 20.67 20.69 620.5K
10:50 20.68 20.70 20.66 20.70 619.2K
10:55 20.69 20.70 20.66 20.68 658.8K
11:00 20.67 20.74 20.67 20.71 1,066.6K
11:05 20.71 20.72 20.69 20.72 453.9K
11:10 20.72 20.72 20.69 20.69 501.9K
11:15 20.68 20.71 20.67 20.71 682.4K
11:20 20.70 20.71 20.68 20.71 321.3K
11:25 20.71 20.76 20.71 20.75 1,820.9K
11:30 20.77 20.77 20.77 20.77 231.7K
13:00 20.77 20.78 20.71 20.73 908.1K
13:05 20.73 20.73 20.68 20.71 568.7K
13:10 20.71 20.76 20.70 20.74 659.9K
13:15 20.75 20.81 20.73 20.80 1,863.4K
13:20 20.80 20.81 20.76 20.77 1,497.8K
13:25 20.77 20.79 20.75 20.79 679.2K
13:30 20.79 20.81 20.77 20.78 983.1K
13:35 20.77 20.78 20.75 20.78 736.6K
13:40 20.77 20.79 20.73 20.75 813.1K
13:45 20.75 20.76 20.73 20.74 727.4K
13:50 20.74 20.78 20.74 20.78 736.4K
13:55 20.78 20.79 20.77 20.79 685.5K
14:00 20.79 20.85 20.79 20.83 1,690.4K
14:05 20.82 20.88 20.82 20.84 1,528.1K
14:10 20.84 20.84 20.81 20.82 727.7K
14:15 20.82 20.84 20.81 20.84 576.6K
14:20 20.84 20.84 20.82 20.83 535.3K
14:25 20.83 20.83 20.81 20.82 663.0K
14:30 20.82 20.84 20.81 20.83 975.2K
14:35 20.83 20.84 20.82 20.83 996.7K
14:40 20.83 20.85 20.82 20.85 1,332.4K
14:45 20.85 20.85 20.83 20.84 1,154.4K
14:50 20.83 20.85 20.82 20.85 2,264.2K
14:55 20.85 20.86 20.84 20.85 1,044.9K
15:40 20.85 20.85 20.85 20.85 626.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据