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 22.78 23.28 22.78 23.23 15,896.8K
09:35 23.23 23.33 23.20 23.27 8,254.8K
09:40 23.26 23.32 23.20 23.31 5,893.9K
09:45 23.30 23.35 23.27 23.32 6,077.3K
09:50 23.32 23.36 23.22 23.36 3,769.7K
09:55 23.35 23.39 23.33 23.37 4,309.4K
10:00 23.36 23.55 23.36 23.53 8,930.7K
10:05 23.53 23.58 23.46 23.47 5,785.2K
10:10 23.47 23.52 23.38 23.38 3,188.3K
10:15 23.38 23.43 23.34 23.39 1,793.0K
10:20 23.39 23.45 23.39 23.44 1,746.5K
10:25 23.44 23.44 23.36 23.41 1,418.7K
10:30 23.41 23.51 23.41 23.47 2,382.1K
10:35 23.48 23.48 23.43 23.43 1,384.2K
10:40 23.43 23.44 23.33 23.34 1,700.0K
10:45 23.34 23.40 23.29 23.40 1,630.2K
10:50 23.40 23.44 23.34 23.44 1,193.2K
10:55 23.43 23.44 23.37 23.37 646.7K
11:00 23.38 23.40 23.37 23.38 535.3K
11:05 23.38 23.43 23.38 23.40 1,065.2K
11:10 23.41 23.50 23.41 23.49 2,902.6K
11:15 23.50 23.58 23.48 23.56 4,723.0K
11:20 23.56 23.59 23.53 23.55 2,936.4K
11:25 23.54 23.55 23.48 23.48 1,007.9K
11:30 23.48 23.48 23.48 23.48 2.2K
13:00 23.49 23.51 23.45 23.50 1,566.1K
13:05 23.50 23.51 23.45 23.45 952.9K
13:10 23.45 23.46 23.39 23.40 1,098.9K
13:15 23.40 23.49 23.39 23.46 964.4K
13:20 23.47 23.49 23.46 23.47 953.6K
13:25 23.47 23.56 23.47 23.55 2,248.9K
13:30 23.56 23.67 23.56 23.62 6,757.0K
13:35 23.62 23.70 23.62 23.66 4,228.4K
13:40 23.67 23.80 23.65 23.78 4,635.3K
13:45 23.79 23.79 23.69 23.78 2,362.3K
13:50 23.78 23.91 23.78 23.85 5,590.2K
13:55 23.84 23.84 23.80 23.83 1,813.5K
14:00 23.82 23.85 23.73 23.76 2,767.7K
14:05 23.76 23.80 23.76 23.79 1,625.2K
14:10 23.79 23.79 23.74 23.77 1,549.6K
14:15 23.79 23.80 23.78 23.78 1,810.7K
14:20 23.79 23.80 23.77 23.80 2,219.0K
14:25 23.80 23.81 23.76 23.76 2,175.8K
14:30 23.76 23.80 23.76 23.77 2,544.9K
14:35 23.77 23.77 23.71 23.72 2,831.7K
14:40 23.72 23.72 23.68 23.69 3,095.1K
14:45 23.70 23.70 23.66 23.69 2,715.1K
14:50 23.69 23.70 23.69 23.70 3,330.3K
14:55 23.69 23.71 23.69 23.70 1,789.3K
15:40 23.70 23.70 23.70 23.70 1,464.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据