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 23.75 23.96 23.69 23.73 9,693.7K
09:35 23.75 23.93 23.70 23.84 4,854.7K
09:40 23.85 23.89 23.82 23.83 3,105.7K
09:45 23.84 23.86 23.78 23.83 2,377.7K
09:50 23.83 23.84 23.79 23.81 1,569.3K
09:55 23.80 23.88 23.78 23.87 2,054.7K
10:00 23.87 23.87 23.82 23.84 1,706.6K
10:05 23.83 23.84 23.76 23.78 2,785.2K
10:10 23.77 23.86 23.77 23.85 2,342.8K
10:15 23.85 23.90 23.84 23.87 1,998.0K
10:20 23.87 23.88 23.85 23.87 1,009.5K
10:25 23.86 23.86 23.78 23.79 1,915.6K
10:30 23.78 23.79 23.72 23.73 1,590.1K
10:35 23.73 23.78 23.72 23.77 1,030.2K
10:40 23.78 23.78 23.63 23.69 2,347.9K
10:45 23.69 23.71 23.64 23.70 1,585.2K
10:50 23.70 23.74 23.69 23.72 973.6K
10:55 23.73 23.79 23.72 23.79 920.7K
11:00 23.79 23.80 23.72 23.72 977.0K
11:05 23.72 23.76 23.66 23.68 1,106.2K
11:10 23.68 23.70 23.66 23.70 867.1K
11:15 23.70 23.74 23.68 23.71 662.3K
11:20 23.71 23.75 23.70 23.70 557.3K
11:25 23.70 23.71 23.69 23.70 662.2K
11:30 23.70 23.70 23.70 23.70 0.4K
13:00 23.72 23.76 23.71 23.73 1,102.7K
13:05 23.72 23.79 23.72 23.74 711.6K
13:10 23.74 23.74 23.71 23.73 654.9K
13:15 23.73 23.74 23.70 23.73 1,023.3K
13:20 23.72 23.73 23.71 23.72 684.2K
13:25 23.71 23.79 23.71 23.77 1,074.4K
13:30 23.78 24.02 23.78 23.92 9,513.7K
13:35 23.91 23.93 23.84 23.85 2,211.2K
13:40 23.86 23.87 23.77 23.77 2,553.7K
13:45 23.77 23.79 23.75 23.75 1,567.1K
13:50 23.75 23.78 23.73 23.78 1,360.6K
13:55 23.78 23.79 23.73 23.75 1,815.2K
14:00 23.74 23.76 23.73 23.76 905.7K
14:05 23.75 23.78 23.75 23.78 1,089.2K
14:10 23.78 23.82 23.76 23.80 1,209.7K
14:15 23.79 23.82 23.77 23.79 961.7K
14:20 23.80 23.80 23.77 23.77 1,062.8K
14:25 23.77 23.80 23.77 23.79 1,430.5K
14:30 23.78 23.80 23.78 23.80 1,322.2K
14:35 23.79 23.83 23.79 23.82 1,750.7K
14:40 23.82 23.83 23.79 23.79 1,766.8K
14:45 23.79 23.81 23.79 23.79 2,143.2K
14:50 23.80 23.81 23.78 23.81 2,708.8K
14:55 23.80 23.83 23.80 23.81 1,843.9K
15:40 23.83 23.83 23.83 23.83 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