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 23.88 24.12 23.88 23.95 7,619.5K
09:35 23.95 24.05 23.87 23.98 4,250.8K
09:40 23.99 24.01 23.86 23.88 3,368.0K
09:45 23.88 23.89 23.79 23.80 3,565.4K
09:50 23.80 23.91 23.80 23.90 2,182.3K
09:55 23.90 24.10 23.88 24.04 4,208.0K
10:00 24.04 24.04 23.95 23.98 2,040.9K
10:05 23.98 24.01 23.93 23.96 1,571.2K
10:10 23.96 23.96 23.84 23.92 1,833.1K
10:15 23.92 23.92 23.85 23.87 1,337.4K
10:20 23.86 23.87 23.81 23.82 1,788.2K
10:25 23.82 23.87 23.81 23.84 1,126.6K
10:30 23.84 23.86 23.82 23.85 781.4K
10:35 23.85 23.86 23.81 23.81 1,143.4K
10:40 23.82 23.82 23.79 23.82 1,939.1K
10:45 23.82 23.83 23.80 23.80 631.0K
10:50 23.81 23.81 23.75 23.75 1,395.1K
10:55 23.75 23.75 23.70 23.72 1,341.2K
11:00 23.72 23.76 23.72 23.73 824.2K
11:05 23.74 23.74 23.68 23.70 1,488.4K
11:10 23.71 23.77 23.70 23.75 896.8K
11:15 23.75 23.76 23.72 23.74 487.2K
11:20 23.73 23.76 23.72 23.72 535.4K
11:25 23.72 23.73 23.71 23.72 382.0K
13:00 23.72 23.76 23.71 23.73 883.6K
13:05 23.74 23.75 23.72 23.75 454.0K
13:10 23.74 23.76 23.72 23.72 594.7K
13:15 23.72 23.73 23.69 23.69 1,276.3K
13:20 23.69 23.72 23.68 23.72 1,075.6K
13:25 23.72 23.74 23.72 23.74 578.0K
13:30 23.75 23.78 23.74 23.78 741.8K
13:35 23.77 23.79 23.75 23.76 685.2K
13:40 23.75 23.76 23.72 23.73 627.0K
13:45 23.73 23.74 23.72 23.73 490.0K
13:50 23.73 23.74 23.72 23.73 415.6K
13:55 23.73 23.87 23.72 23.86 1,496.1K
14:00 23.87 23.87 23.80 23.83 994.4K
14:05 23.83 23.83 23.78 23.78 620.1K
14:10 23.78 23.80 23.77 23.78 612.8K
14:15 23.78 23.78 23.76 23.77 743.3K
14:20 23.77 23.77 23.72 23.72 2,337.8K
14:25 23.72 23.75 23.72 23.75 926.0K
14:30 23.74 23.80 23.74 23.78 927.7K
14:35 23.79 23.82 23.76 23.81 1,208.1K
14:40 23.82 23.82 23.78 23.78 1,240.5K
14:45 23.77 23.79 23.76 23.77 1,307.7K
14:50 23.78 23.79 23.77 23.78 1,717.8K
14:55 23.78 23.79 23.78 23.78 1,138.6K
15:40 23.79 23.79 23.79 23.79 715.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据