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 36.80 36.98 35.98 36.70 20,549.2K
09:35 36.61 36.61 36.13 36.25 12,250.7K
09:40 36.24 36.30 35.92 35.93 12,751.1K
09:45 35.92 35.95 35.64 35.76 12,792.1K
09:50 35.71 35.71 35.05 35.27 19,755.4K
09:55 35.27 35.34 34.63 34.63 16,105.9K
10:00 34.61 34.98 34.57 34.85 11,022.8K
10:05 34.85 35.37 34.63 35.35 8,397.4K
10:10 35.33 35.33 35.11 35.19 4,901.8K
10:15 35.18 35.36 35.03 35.03 4,362.5K
10:20 35.03 35.17 34.93 35.12 4,223.0K
10:25 35.14 35.21 34.91 34.91 3,172.7K
10:30 34.91 34.95 34.80 34.80 3,605.3K
10:35 34.79 34.97 34.78 34.95 3,654.4K
10:40 34.96 35.25 34.96 35.16 3,049.2K
10:45 35.15 35.30 35.10 35.30 2,144.3K
10:50 35.30 35.30 35.03 35.09 2,608.6K
10:55 35.09 35.28 35.06 35.27 2,336.3K
11:00 35.26 35.36 35.20 35.25 2,658.2K
11:05 35.26 35.30 35.18 35.27 1,451.3K
11:10 35.27 35.40 35.25 35.36 1,872.4K
11:15 35.36 35.40 35.22 35.36 1,703.9K
11:20 35.35 35.35 35.23 35.23 1,301.6K
11:25 35.23 35.23 35.09 35.14 1,653.5K
11:30 35.14 35.14 35.14 35.14 3.0K
13:00 35.14 35.55 35.10 35.50 3,809.9K
13:05 35.51 35.51 35.20 35.20 2,164.8K
13:10 35.16 35.22 35.06 35.22 2,190.0K
13:15 35.20 35.34 35.20 35.33 1,432.2K
13:20 35.35 35.35 35.19 35.32 1,505.1K
13:25 35.33 35.45 35.33 35.41 1,723.7K
13:30 35.45 35.47 35.35 35.37 1,542.3K
13:35 35.38 35.38 35.20 35.21 1,850.0K
13:40 35.22 35.26 35.19 35.21 1,892.3K
13:45 35.21 35.31 35.15 35.16 1,866.2K
13:50 35.16 35.30 35.10 35.28 1,576.8K
13:55 35.27 35.31 35.21 35.24 1,380.8K
14:00 35.24 35.29 35.21 35.22 1,531.2K
14:05 35.22 35.30 35.20 35.27 1,439.8K
14:10 35.27 35.27 35.18 35.19 2,119.5K
14:15 35.19 35.19 35.11 35.12 2,552.7K
14:20 35.12 35.26 35.11 35.26 2,344.5K
14:25 35.26 35.27 35.18 35.25 2,052.3K
14:30 35.24 35.26 35.22 35.24 2,069.7K
14:35 35.24 35.28 35.20 35.28 2,132.9K
14:40 35.28 35.30 35.24 35.24 3,537.5K
14:45 35.25 35.38 35.21 35.38 5,499.5K
14:50 35.38 35.45 35.36 35.45 5,271.8K
14:55 35.46 35.68 35.46 35.68 3,904.3K
15:40 35.68 35.68 35.68 35.68 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