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 24.10 24.16 23.70 23.77 22,424.0K
09:35 23.75 23.79 23.61 23.61 8,440.0K
09:40 23.61 23.79 23.61 23.79 5,155.7K
09:45 23.80 23.87 23.66 23.67 4,432.2K
09:50 23.66 23.70 23.66 23.67 2,624.4K
09:55 23.66 23.74 23.65 23.65 3,694.9K
10:00 23.65 23.65 23.58 23.61 4,103.8K
10:05 23.61 23.66 23.59 23.63 1,964.7K
10:10 23.62 23.64 23.56 23.58 4,229.1K
10:15 23.58 23.58 23.51 23.55 3,686.8K
10:20 23.54 23.58 23.47 23.58 3,466.1K
10:25 23.57 23.64 23.57 23.59 1,450.3K
10:30 23.58 23.65 23.57 23.63 873.5K
10:35 23.63 23.63 23.56 23.58 1,770.4K
10:40 23.58 23.58 23.53 23.54 1,197.6K
10:45 23.53 23.60 23.53 23.58 523.8K
10:50 23.59 23.64 23.55 23.58 1,439.6K
10:55 23.59 23.72 23.59 23.69 1,257.3K
11:00 23.70 23.72 23.63 23.72 1,003.1K
11:05 23.72 23.79 23.69 23.79 1,402.2K
11:10 23.79 23.82 23.76 23.79 2,479.9K
11:15 23.78 23.79 23.72 23.74 902.4K
11:20 23.73 23.83 23.73 23.82 1,284.6K
11:25 23.81 23.85 23.76 23.84 1,568.0K
11:30 23.84 23.84 23.84 23.84 9.2K
13:00 23.85 23.86 23.78 23.83 2,535.0K
13:05 23.84 23.85 23.74 23.76 1,876.3K
13:10 23.75 23.81 23.75 23.79 896.9K
13:15 23.79 23.80 23.73 23.76 1,236.7K
13:20 23.76 23.77 23.69 23.69 1,471.4K
13:25 23.68 23.74 23.67 23.74 814.2K
13:30 23.73 23.75 23.68 23.70 1,136.6K
13:35 23.70 23.76 23.68 23.70 700.4K
13:40 23.70 23.80 23.69 23.75 1,141.7K
13:45 23.74 23.76 23.72 23.75 630.6K
13:50 23.75 23.79 23.73 23.74 936.6K
13:55 23.73 23.74 23.71 23.73 532.8K
14:00 23.72 23.75 23.68 23.68 1,075.3K
14:05 23.68 23.73 23.68 23.72 622.2K
14:10 23.72 23.73 23.63 23.63 1,538.8K
14:15 23.62 23.64 23.54 23.54 2,793.2K
14:20 23.55 23.59 23.55 23.58 1,378.0K
14:25 23.57 23.62 23.56 23.62 1,512.8K
14:30 23.61 23.63 23.56 23.58 1,445.4K
14:35 23.58 23.59 23.54 23.55 1,618.3K
14:40 23.55 23.57 23.53 23.55 2,122.0K
14:45 23.56 23.59 23.54 23.58 1,664.8K
14:50 23.58 23.59 23.57 23.58 1,498.8K
14:55 23.58 23.59 23.51 23.53 1,990.7K
15:40 23.54 23.54 23.54 23.54 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