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 20.91 20.93 20.71 20.76 3,445.3K
09:35 20.76 21.01 20.76 21.01 2,240.8K
09:40 21.00 21.05 20.92 21.05 2,321.7K
09:45 21.05 21.06 20.98 20.99 2,161.3K
09:50 20.98 20.99 20.88 20.94 1,409.2K
09:55 20.94 21.00 20.91 21.00 1,124.3K
10:00 20.99 21.03 20.97 20.97 1,010.3K
10:05 20.97 21.05 20.97 21.03 1,030.8K
10:10 21.03 21.08 21.03 21.05 1,423.0K
10:15 21.05 21.09 21.04 21.09 1,351.5K
10:20 21.11 21.15 21.08 21.12 2,116.7K
10:25 21.11 21.13 21.08 21.10 601.4K
10:30 21.11 21.23 21.11 21.23 2,163.2K
10:35 21.23 21.24 21.18 21.20 1,601.2K
10:40 21.20 21.22 21.17 21.19 858.5K
10:45 21.19 21.22 21.12 21.19 1,539.6K
10:50 21.19 21.22 21.12 21.13 874.4K
10:55 21.13 21.19 21.10 21.18 1,136.2K
11:00 21.18 21.25 21.16 21.23 2,348.3K
11:05 21.23 21.29 21.18 21.28 1,807.9K
11:10 21.28 21.28 21.23 21.23 884.2K
11:15 21.23 21.26 21.22 21.25 723.5K
11:20 21.25 21.26 21.20 21.23 1,011.5K
11:25 21.23 21.29 21.22 21.26 1,396.2K
11:30 21.26 21.26 21.26 21.26 2.0K
13:00 21.26 21.26 21.18 21.21 1,090.0K
13:05 21.20 21.22 21.17 21.19 671.4K
13:10 21.19 21.23 21.18 21.21 620.2K
13:15 21.22 21.24 21.19 21.19 512.4K
13:20 21.19 21.23 21.19 21.21 551.9K
13:25 21.21 21.22 21.18 21.22 692.2K
13:30 21.22 21.23 21.19 21.21 710.4K
13:35 21.21 21.23 21.19 21.20 672.4K
13:40 21.20 21.22 21.19 21.20 1,434.1K
13:45 21.20 21.21 21.18 21.19 661.6K
13:50 21.20 21.23 21.19 21.23 1,270.1K
13:55 21.23 21.25 21.21 21.23 701.4K
14:00 21.24 21.26 21.22 21.22 854.5K
14:05 21.23 21.23 21.20 21.21 416.4K
14:10 21.21 21.23 21.21 21.22 694.9K
14:15 21.22 21.22 21.21 21.21 440.9K
14:20 21.21 21.23 21.21 21.22 1,012.1K
14:25 21.21 21.23 21.21 21.23 589.0K
14:30 21.22 21.23 21.18 21.22 1,727.5K
14:35 21.21 21.22 21.19 21.19 1,071.8K
14:40 21.19 21.20 21.17 21.19 1,124.6K
14:45 21.18 21.19 21.18 21.18 1,130.0K
14:50 21.18 21.20 21.17 21.19 2,294.5K
14:55 21.18 21.20 21.18 21.18 852.2K
15:40 21.18 21.18 21.18 21.18 923.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据