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 22.57 22.60 22.14 22.18 16,456.7K
09:35 22.19 22.20 22.07 22.13 7,107.1K
09:40 22.11 22.13 21.92 21.93 6,709.1K
09:45 21.93 22.05 21.91 21.93 3,733.7K
09:50 21.94 21.94 21.85 21.86 3,874.2K
09:55 21.85 22.03 21.85 22.02 2,528.4K
10:00 22.02 22.02 21.95 21.98 1,900.8K
10:05 21.98 22.03 21.84 21.84 2,684.6K
10:10 21.87 21.90 21.82 21.82 4,689.0K
10:15 21.82 21.82 21.76 21.81 2,554.7K
10:20 21.82 21.83 21.75 21.81 1,560.8K
10:25 21.81 21.82 21.73 21.77 1,604.8K
10:30 21.78 21.81 21.74 21.79 1,306.4K
10:35 21.80 21.82 21.75 21.75 1,227.1K
10:40 21.75 21.76 21.71 21.74 1,572.2K
10:45 21.73 21.79 21.72 21.78 674.5K
10:50 21.78 21.84 21.76 21.84 569.7K
10:55 21.82 21.86 21.81 21.81 579.4K
11:00 21.81 21.83 21.79 21.82 438.2K
11:05 21.82 21.84 21.76 21.77 737.4K
11:10 21.77 21.80 21.76 21.77 626.9K
11:15 21.76 21.76 21.71 21.71 1,165.7K
11:20 21.71 21.74 21.71 21.72 828.1K
11:25 21.71 21.73 21.70 21.73 748.9K
11:30 21.72 21.72 21.72 21.72 0.4K
13:00 21.73 21.73 21.69 21.71 1,354.6K
13:05 21.71 21.72 21.70 21.71 692.7K
13:10 21.70 21.72 21.67 21.67 1,117.1K
13:15 21.67 21.69 21.66 21.68 871.8K
13:20 21.67 21.68 21.65 21.65 638.5K
13:25 21.65 21.68 21.65 21.68 904.9K
13:30 21.68 21.73 21.68 21.73 689.0K
13:35 21.72 21.76 21.71 21.76 806.1K
13:40 21.75 21.76 21.69 21.73 746.5K
13:45 21.71 21.80 21.68 21.69 1,172.2K
13:50 21.69 21.70 21.68 21.69 499.3K
13:55 21.68 21.68 21.62 21.62 1,660.7K
14:00 21.62 21.63 21.60 21.61 1,683.7K
14:05 21.61 21.63 21.60 21.60 802.7K
14:10 21.60 21.63 21.60 21.61 942.7K
14:15 21.61 21.61 21.55 21.56 2,320.2K
14:20 21.56 21.58 21.55 21.57 854.4K
14:25 21.57 21.61 21.56 21.60 1,008.1K
14:30 21.60 21.63 21.59 21.62 1,044.0K
14:35 21.62 21.71 21.62 21.70 1,496.6K
14:40 21.70 21.75 21.70 21.72 2,020.0K
14:45 21.71 21.73 21.69 21.71 1,377.8K
14:50 21.71 21.73 21.70 21.71 1,910.6K
14:55 21.71 21.72 21.70 21.72 1,102.3K
15:40 21.72 21.72 21.72 21.72 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