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 21.74 21.81 21.67 21.73 3,198.8K
09:35 21.73 21.79 21.72 21.74 1,580.4K
09:40 21.75 21.77 21.68 21.71 2,225.6K
09:45 21.71 21.74 21.68 21.74 2,192.5K
09:50 21.74 21.74 21.66 21.66 2,120.2K
09:55 21.66 21.70 21.62 21.63 1,942.9K
10:00 21.64 21.65 21.58 21.61 2,278.9K
10:05 21.61 21.61 21.56 21.57 1,380.6K
10:10 21.57 21.63 21.55 21.62 1,212.5K
10:15 21.63 21.63 21.60 21.60 570.9K
10:20 21.61 21.65 21.61 21.63 738.6K
10:25 21.63 21.68 21.62 21.66 488.8K
10:30 21.67 21.71 21.66 21.70 742.8K
10:35 21.70 21.70 21.63 21.64 601.3K
10:40 21.64 21.66 21.63 21.63 617.6K
10:45 21.63 21.64 21.61 21.62 684.9K
10:50 21.62 21.67 21.61 21.66 486.2K
10:55 21.67 21.71 21.66 21.68 621.9K
11:00 21.69 21.69 21.66 21.67 579.8K
11:05 21.67 21.70 21.66 21.66 406.9K
11:10 21.70 21.75 21.70 21.70 640.7K
11:15 21.71 21.73 21.69 21.73 349.4K
11:20 21.73 21.76 21.72 21.76 463.8K
11:25 21.76 21.77 21.72 21.74 338.7K
13:00 21.75 21.77 21.73 21.77 622.4K
13:05 21.80 21.82 21.73 21.73 834.8K
13:10 21.73 21.73 21.70 21.71 444.0K
13:15 21.71 21.75 21.71 21.73 260.6K
13:20 21.73 21.75 21.72 21.74 401.7K
13:25 21.73 21.80 21.73 21.77 870.1K
13:30 21.77 21.79 21.75 21.76 398.3K
13:35 21.75 21.76 21.70 21.71 433.7K
13:40 21.71 21.72 21.67 21.68 764.3K
13:45 21.68 21.70 21.64 21.70 715.3K
13:50 21.70 21.72 21.68 21.71 440.2K
13:55 21.71 21.72 21.66 21.69 554.6K
14:00 21.71 21.71 21.66 21.68 576.9K
14:05 21.68 21.69 21.66 21.66 362.7K
14:10 21.67 21.70 21.66 21.68 382.0K
14:15 21.69 21.70 21.66 21.66 439.7K
14:20 21.67 21.68 21.65 21.67 362.6K
14:25 21.67 21.68 21.66 21.66 336.2K
14:30 21.67 21.68 21.66 21.67 711.0K
14:35 21.67 21.70 21.67 21.67 969.3K
14:40 21.68 21.68 21.65 21.67 798.3K
14:45 21.67 21.69 21.66 21.67 1,048.5K
14:50 21.67 21.68 21.66 21.68 1,253.2K
14:55 21.68 21.69 21.68 21.68 772.0K
15:40 21.70 21.70 21.70 21.70 508.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据