歌尔股份

002241
🏛️ 中国 →
35.35
最后更新: 2025-09-29
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 30.57 31.43 30.45 31.34 16,047.2K
09:35 31.32 31.36 31.14 31.17 9,127.7K
09:40 31.13 31.63 30.95 31.54 13,368.5K
09:45 31.54 31.83 31.44 31.74 9,662.9K
09:50 31.74 32.18 31.74 32.10 15,187.8K
09:55 32.11 32.16 31.98 32.06 6,780.6K
10:00 32.06 32.19 31.91 32.17 7,211.9K
10:05 32.17 32.19 31.97 32.00 4,317.2K
10:10 32.01 32.02 31.80 31.81 3,880.5K
10:15 31.80 31.95 31.69 31.94 3,195.6K
10:20 31.94 31.96 31.76 31.77 1,957.7K
10:25 31.78 31.85 31.71 31.83 2,084.0K
10:30 31.84 31.91 31.73 31.91 2,013.1K
10:35 31.92 32.00 31.83 31.95 2,270.2K
10:40 31.95 32.10 31.93 31.98 3,515.9K
10:45 31.99 32.10 31.98 32.09 2,244.1K
10:50 32.08 32.08 31.91 32.01 1,670.3K
10:55 32.01 32.02 31.88 31.93 1,770.3K
11:00 31.92 31.94 31.80 31.87 2,047.4K
11:05 31.85 31.93 31.85 31.93 1,127.6K
11:10 31.94 31.95 31.85 31.88 1,231.9K
11:15 31.88 32.29 31.88 32.28 6,766.0K
11:20 32.27 32.79 32.27 32.79 9,609.0K
11:25 32.79 32.99 32.79 32.82 8,544.2K
11:30 32.83 32.83 32.83 32.83 27.3K
13:00 32.83 33.28 32.79 33.26 11,375.9K
13:05 33.27 33.34 33.02 33.20 6,234.8K
13:10 33.21 33.54 33.06 33.46 6,926.9K
13:15 33.50 33.96 33.48 33.83 9,295.5K
13:20 33.82 33.96 33.66 33.94 6,098.6K
13:25 33.94 34.06 33.93 34.06 19,106.2K
13:30 34.06 34.06 34.06 34.06 3,628.0K
13:35 34.06 34.06 34.06 34.06 1,281.4K
13:40 34.06 34.06 34.06 34.06 1,207.8K
13:45 34.06 34.06 34.06 34.06 610.8K
13:50 34.06 34.06 34.06 34.06 1,426.7K
13:55 34.06 34.06 34.06 34.06 530.9K
14:00 34.06 34.06 34.06 34.06 384.1K
14:05 34.06 34.06 34.06 34.06 808.9K
14:10 34.06 34.06 34.06 34.06 625.3K
14:15 34.06 34.06 34.06 34.06 274.5K
14:20 34.06 34.06 34.06 34.06 480.8K
14:25 34.06 34.06 34.06 34.06 769.5K
14:30 34.06 34.06 34.06 34.06 195.0K
14:35 34.06 34.06 34.06 34.06 280.0K
14:40 34.06 34.06 34.06 34.06 661.3K
14:45 34.06 34.06 34.06 34.06 1,285.0K
14:50 34.06 34.06 33.83 33.91 17,917.1K
14:55 33.90 34.06 33.81 34.06 11,353.4K
15:40 34.06 34.06 34.06 34.06 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