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 24.01 24.02 23.80 23.94 5,840.4K
09:35 23.94 24.05 23.94 24.02 3,551.3K
09:40 24.01 24.09 23.98 24.04 4,408.0K
09:45 24.03 24.18 24.03 24.16 6,686.1K
09:50 24.16 24.20 24.09 24.10 5,038.5K
09:55 24.11 24.13 24.04 24.06 3,124.5K
10:00 24.05 24.14 23.99 24.12 4,586.6K
10:05 24.12 24.25 24.07 24.07 7,383.0K
10:10 24.07 24.10 23.98 24.02 4,041.3K
10:15 24.03 24.10 24.02 24.09 1,116.8K
10:20 24.08 24.10 24.05 24.10 847.1K
10:25 24.09 24.09 24.03 24.03 885.6K
10:30 24.04 24.10 24.03 24.08 912.3K
10:35 24.07 24.17 24.07 24.17 1,461.6K
10:40 24.17 24.17 24.07 24.07 1,159.3K
10:45 24.06 24.10 24.03 24.08 1,129.2K
10:50 24.09 24.09 24.00 24.04 1,490.9K
10:55 24.04 24.12 24.02 24.11 1,019.0K
11:00 24.12 24.14 24.08 24.11 1,050.8K
11:05 24.11 24.14 24.10 24.11 929.8K
11:10 24.11 24.18 24.10 24.15 1,726.4K
11:15 24.16 24.19 24.15 24.18 1,980.8K
11:20 24.17 24.18 24.14 24.18 1,443.1K
11:25 24.18 24.19 24.16 24.18 1,441.9K
11:30 24.18 24.18 24.18 24.18 0.6K
13:00 24.18 24.18 24.15 24.17 2,144.1K
13:05 24.17 24.18 24.13 24.16 822.0K
13:10 24.16 24.19 24.14 24.19 1,086.0K
13:15 24.18 24.20 24.17 24.20 1,446.5K
13:20 24.20 24.25 24.16 24.16 3,402.8K
13:25 24.16 24.18 24.16 24.16 777.0K
13:30 24.17 24.18 24.15 24.17 1,108.7K
13:35 24.17 24.19 24.16 24.19 998.3K
13:40 24.19 24.20 24.15 24.17 1,078.7K
13:45 24.17 24.17 24.12 24.16 1,343.7K
13:50 24.16 24.18 24.15 24.17 769.6K
13:55 24.17 24.18 24.13 24.13 793.7K
14:00 24.14 24.17 24.14 24.16 829.4K
14:05 24.16 24.18 24.16 24.16 884.7K
14:10 24.17 24.17 24.13 24.13 1,442.4K
14:15 24.13 24.15 24.12 24.12 1,414.8K
14:20 24.13 24.13 24.07 24.09 2,153.2K
14:25 24.10 24.10 24.03 24.07 1,741.7K
14:30 24.07 24.10 24.07 24.07 1,022.1K
14:35 24.07 24.10 24.06 24.09 1,510.8K
14:40 24.09 24.13 24.09 24.13 1,554.5K
14:45 24.13 24.16 24.12 24.15 2,045.3K
14:50 24.15 24.16 24.14 24.15 2,404.5K
14:55 24.16 24.16 24.15 24.16 1,537.5K
15:40 24.16 24.16 24.16 24.16 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