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 23.56 23.56 23.38 23.38 8,351.0K
09:35 23.38 23.43 23.34 23.39 3,717.6K
09:40 23.40 23.40 23.32 23.39 2,703.6K
09:45 23.40 23.45 23.37 23.38 2,012.5K
09:50 23.38 23.38 23.32 23.34 2,246.0K
09:55 23.33 23.34 23.28 23.30 2,735.1K
10:00 23.30 23.33 23.28 23.31 1,590.7K
10:05 23.31 23.32 23.27 23.27 1,137.4K
10:10 23.27 23.27 23.21 23.26 2,319.6K
10:15 23.25 23.26 23.16 23.18 2,456.2K
10:20 23.18 23.19 23.15 23.17 1,346.0K
10:25 23.17 23.18 23.14 23.17 1,328.9K
10:30 23.17 23.19 23.11 23.17 1,732.7K
10:35 23.17 23.20 23.16 23.20 1,196.3K
10:40 23.20 23.23 23.18 23.19 1,008.2K
10:45 23.20 23.27 23.20 23.26 745.3K
10:50 23.26 23.28 23.22 23.24 652.6K
10:55 23.24 23.27 23.16 23.16 1,186.8K
11:00 23.17 23.20 23.16 23.18 512.1K
11:05 23.20 23.24 23.19 23.22 329.9K
11:10 23.23 23.34 23.23 23.31 761.2K
11:15 23.30 23.34 23.29 23.32 651.8K
11:20 23.33 23.33 23.26 23.29 363.8K
11:25 23.28 23.31 23.27 23.31 450.4K
11:30 23.31 23.31 23.31 23.31 0.6K
13:00 23.32 23.32 23.24 23.24 717.2K
13:05 23.24 23.28 23.23 23.26 566.3K
13:10 23.27 23.33 23.27 23.31 1,062.7K
13:15 23.31 23.34 23.30 23.31 1,507.8K
13:20 23.31 23.41 23.31 23.39 1,152.0K
13:25 23.40 23.40 23.37 23.39 1,088.5K
13:30 23.39 23.40 23.34 23.36 849.7K
13:35 23.37 23.37 23.33 23.33 552.6K
13:40 23.33 23.34 23.30 23.32 640.1K
13:45 23.32 23.32 23.28 23.28 751.0K
13:50 23.28 23.28 23.24 23.25 805.0K
13:55 23.25 23.27 23.25 23.25 660.4K
14:00 23.25 23.25 23.19 23.19 1,293.7K
14:05 23.18 23.19 23.15 23.15 1,006.0K
14:10 23.16 23.19 23.15 23.17 1,098.4K
14:15 23.18 23.20 23.16 23.20 725.6K
14:20 23.20 23.20 23.17 23.17 705.5K
14:25 23.17 23.18 23.15 23.15 1,264.3K
14:30 23.15 23.16 23.13 23.16 1,291.3K
14:35 23.16 23.17 23.15 23.16 827.5K
14:40 23.15 23.16 23.13 23.13 1,079.0K
14:45 23.14 23.15 23.12 23.13 1,544.7K
14:50 23.13 23.14 23.13 23.13 2,091.1K
14:55 23.14 23.14 23.12 23.13 1,011.5K
15:40 23.14 23.14 23.14 23.14 517.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据