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 22.85 23.29 22.85 23.29 8,561.8K
09:35 23.30 23.40 23.26 23.33 8,483.2K
09:40 23.34 23.38 23.21 23.21 5,018.5K
09:45 23.21 23.21 23.07 23.11 4,144.6K
09:50 23.10 23.23 23.10 23.22 2,224.8K
09:55 23.21 23.38 23.18 23.32 5,279.6K
10:00 23.32 23.46 23.27 23.36 7,523.4K
10:05 23.36 23.36 23.26 23.30 2,726.4K
10:10 23.30 23.39 23.27 23.27 2,405.8K
10:15 23.26 23.30 23.23 23.23 1,525.8K
10:20 23.23 23.30 23.23 23.29 1,312.8K
10:25 23.29 23.32 23.21 23.28 1,550.7K
10:30 23.27 23.29 23.23 23.28 772.3K
10:35 23.29 23.33 23.25 23.27 1,524.9K
10:40 23.27 23.34 23.25 23.32 1,304.2K
10:45 23.31 23.32 23.26 23.28 689.3K
10:50 23.28 23.29 23.23 23.26 1,241.3K
10:55 23.26 23.32 23.25 23.32 1,150.0K
11:00 23.33 23.45 23.32 23.42 4,374.7K
11:05 23.42 23.45 23.39 23.42 2,032.0K
11:10 23.40 23.42 23.37 23.38 792.2K
11:15 23.37 23.42 23.32 23.39 1,634.6K
11:20 23.38 23.40 23.36 23.39 783.8K
11:25 23.39 23.46 23.37 23.43 2,758.0K
11:30 23.43 23.43 23.43 23.43 10.3K
13:00 23.45 23.48 23.40 23.45 2,660.6K
13:05 23.45 23.58 23.42 23.55 5,320.8K
13:10 23.54 23.58 23.52 23.57 2,358.3K
13:15 23.56 23.68 23.56 23.63 4,548.7K
13:20 23.63 23.72 23.60 23.69 3,613.5K
13:25 23.68 23.70 23.62 23.64 1,967.2K
13:30 23.64 23.73 23.64 23.72 2,418.0K
13:35 23.71 23.84 23.70 23.80 5,671.3K
13:40 23.79 23.84 23.73 23.78 2,583.5K
13:45 23.79 23.80 23.65 23.65 2,353.2K
13:50 23.65 23.70 23.65 23.67 1,564.7K
13:55 23.70 23.70 23.67 23.68 1,340.8K
14:00 23.67 23.70 23.64 23.69 1,309.2K
14:05 23.69 23.74 23.69 23.70 1,203.9K
14:10 23.70 23.71 23.65 23.67 1,114.1K
14:15 23.67 23.69 23.66 23.69 888.3K
14:20 23.69 23.70 23.66 23.69 1,277.3K
14:25 23.70 23.70 23.67 23.69 1,082.0K
14:30 23.69 23.70 23.55 23.61 2,645.8K
14:35 23.61 23.62 23.57 23.59 1,233.4K
14:40 23.60 23.64 23.59 23.63 1,450.9K
14:45 23.61 23.65 23.61 23.64 1,973.8K
14:50 23.64 23.65 23.61 23.61 2,639.9K
14:55 23.62 23.63 23.61 23.63 1,396.3K
15:40 23.63 23.63 23.63 23.63 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