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 33.50 33.62 33.29 33.43 14,126.8K
09:35 33.43 33.43 32.98 32.98 8,339.1K
09:40 32.99 33.35 32.99 33.27 5,864.3K
09:45 33.25 33.33 33.18 33.29 4,252.0K
09:50 33.29 33.42 33.20 33.40 5,521.4K
09:55 33.40 33.40 33.07 33.07 3,435.8K
10:00 33.08 33.11 32.97 33.03 5,097.3K
10:05 33.03 33.12 32.95 33.10 3,094.5K
10:10 33.10 33.10 32.90 32.90 3,926.7K
10:15 32.91 33.15 32.86 33.15 3,788.1K
10:20 33.16 33.40 33.16 33.30 5,301.4K
10:25 33.29 33.29 33.07 33.07 2,719.3K
10:30 33.06 33.20 32.81 32.85 4,907.6K
10:35 32.83 33.02 32.77 33.01 4,226.5K
10:40 33.01 33.60 32.95 33.55 5,114.1K
10:45 33.56 33.56 33.34 33.38 3,411.3K
10:50 33.38 33.50 33.34 33.36 2,361.4K
10:55 33.37 33.44 33.26 33.38 1,747.6K
11:00 33.38 33.43 33.21 33.21 1,623.4K
11:05 33.23 33.23 33.05 33.05 1,150.5K
11:10 33.05 33.10 32.98 33.10 1,710.8K
11:15 33.07 33.09 32.98 33.01 1,125.7K
11:20 33.00 33.00 32.91 32.92 1,547.7K
11:25 32.93 32.94 32.83 32.85 1,723.3K
11:30 32.84 32.84 32.84 32.84 16.9K
13:00 32.85 32.97 32.79 32.81 2,725.9K
13:05 32.81 32.81 32.69 32.74 3,431.0K
13:10 32.69 32.75 32.64 32.74 3,351.2K
13:15 32.74 32.75 32.55 32.57 4,789.0K
13:20 32.60 32.69 32.58 32.69 2,935.8K
13:25 32.66 32.66 32.46 32.53 3,695.6K
13:30 32.52 32.54 32.34 32.40 6,162.3K
13:35 32.40 32.44 32.33 32.33 4,197.3K
13:40 32.32 32.56 32.32 32.42 3,784.1K
13:45 32.41 32.41 32.19 32.30 4,458.5K
13:50 32.31 32.44 32.26 32.44 2,603.8K
13:55 32.44 32.44 32.26 32.35 2,210.1K
14:00 32.35 32.61 32.35 32.53 2,585.0K
14:05 32.54 32.77 32.53 32.69 2,643.3K
14:10 32.69 32.84 32.64 32.80 2,362.4K
14:15 32.81 32.85 32.57 32.60 3,222.7K
14:20 32.60 32.81 32.59 32.70 2,182.0K
14:25 32.70 32.74 32.66 32.73 1,674.0K
14:30 32.77 32.84 32.70 32.78 2,160.9K
14:35 32.78 32.78 32.55 32.55 2,050.3K
14:40 32.55 32.60 32.44 32.52 2,887.5K
14:45 32.52 32.52 32.32 32.33 3,412.1K
14:50 32.33 32.43 32.29 32.40 4,365.5K
14:55 32.39 32.51 32.38 32.51 2,511.0K
15:40 32.51 32.51 32.51 32.51 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