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 33.02 33.61 32.89 33.61 22,891.9K
09:35 33.61 33.70 33.33 33.59 13,642.6K
09:40 33.60 33.78 33.03 33.06 12,372.4K
09:45 33.06 33.25 32.90 32.94 6,930.2K
09:50 32.92 32.96 32.72 32.75 6,460.2K
09:55 32.75 32.95 32.75 32.82 3,418.0K
10:00 32.82 32.98 32.77 32.83 4,028.5K
10:05 32.83 32.83 32.40 32.44 7,063.8K
10:10 32.43 32.66 32.30 32.57 5,003.0K
10:15 32.57 32.75 32.57 32.72 3,241.2K
10:20 32.72 32.72 32.49 32.53 2,380.3K
10:25 32.50 32.63 32.33 32.34 2,406.4K
10:30 32.35 32.38 32.16 32.16 3,894.5K
10:35 32.15 32.23 32.05 32.05 4,401.4K
10:40 32.05 32.34 32.05 32.24 2,247.6K
10:45 32.25 32.29 32.06 32.09 1,507.7K
10:50 32.09 32.13 31.94 32.01 5,171.2K
10:55 32.02 32.33 32.02 32.33 2,383.4K
11:00 32.35 32.51 32.35 32.41 2,091.8K
11:05 32.40 32.40 32.18 32.24 1,966.1K
11:10 32.27 32.36 32.10 32.11 1,025.1K
11:15 32.11 32.22 32.03 32.16 977.5K
11:20 32.16 32.28 32.05 32.07 1,051.6K
11:25 32.08 32.08 31.99 32.06 1,598.2K
11:30 32.05 32.05 32.05 32.05 3.8K
13:00 32.06 32.21 31.99 32.02 3,270.3K
13:05 32.01 32.25 31.98 32.25 2,420.9K
13:10 32.25 32.66 32.24 32.59 3,960.3K
13:15 32.58 32.58 32.24 32.28 1,825.2K
13:20 32.29 32.32 32.19 32.26 1,568.4K
13:25 32.29 32.32 32.20 32.26 1,391.8K
13:30 32.23 32.24 32.10 32.15 1,644.9K
13:35 32.15 32.17 32.03 32.08 1,932.9K
13:40 32.08 32.11 32.01 32.07 1,373.5K
13:45 32.11 32.17 31.97 31.99 2,059.3K
13:50 31.98 32.16 31.97 32.15 1,971.9K
13:55 32.16 32.20 32.06 32.10 1,738.9K
14:00 32.11 32.11 32.00 32.01 1,500.9K
14:05 32.01 32.02 31.89 31.92 2,826.8K
14:10 31.93 31.93 31.77 31.83 3,829.4K
14:15 31.86 31.88 31.77 31.78 2,623.3K
14:20 31.77 31.80 31.60 31.64 3,960.7K
14:25 31.66 31.72 31.55 31.66 4,006.6K
14:30 31.66 31.66 31.39 31.39 5,428.4K
14:35 31.39 31.56 31.31 31.49 5,946.7K
14:40 31.54 31.92 31.53 31.92 3,425.5K
14:45 31.90 31.98 31.73 31.96 3,812.8K
14:50 31.98 32.09 31.85 31.90 2,880.9K
14:55 31.89 31.92 31.85 31.87 1,431.4K
15:40 31.88 31.88 31.88 31.88 1,007.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据