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 33.05 33.43 33.05 33.22 20,487.7K
09:35 33.19 33.79 33.11 33.33 22,864.2K
09:40 33.34 33.35 32.79 32.82 13,682.0K
09:45 32.83 33.01 32.38 32.50 7,739.1K
09:50 32.61 32.84 32.55 32.73 4,306.1K
09:55 32.69 32.81 32.58 32.76 3,585.0K
10:00 32.77 32.82 32.53 32.69 3,779.6K
10:05 32.65 32.91 32.65 32.86 2,660.3K
10:10 32.86 32.88 32.66 32.75 2,454.8K
10:15 32.74 32.77 32.56 32.56 1,837.3K
10:20 32.56 32.62 32.50 32.62 2,254.8K
10:25 32.61 32.70 32.52 32.52 2,022.4K
10:30 32.51 32.58 32.42 32.56 2,614.8K
10:35 32.53 32.54 32.33 32.40 4,313.1K
10:40 32.41 32.41 32.28 32.37 3,236.5K
10:45 32.35 32.35 32.24 32.25 2,019.5K
10:50 32.25 32.30 32.18 32.20 2,847.6K
10:55 32.24 32.48 32.20 32.47 1,381.4K
11:00 32.48 32.48 32.27 32.27 1,260.5K
11:05 32.25 32.39 32.23 32.36 1,451.2K
11:10 32.35 32.53 32.35 32.53 1,034.1K
11:15 32.53 32.54 32.41 32.52 729.3K
11:20 32.51 32.73 32.44 32.69 1,160.0K
11:25 32.65 32.69 32.50 32.53 781.5K
11:30 32.56 32.56 32.56 32.56 1.5K
13:00 32.57 32.78 32.52 32.70 1,566.8K
13:05 32.71 32.80 32.65 32.72 1,252.5K
13:10 32.71 32.80 32.65 32.70 1,087.3K
13:15 32.74 32.76 32.53 32.53 1,101.5K
13:20 32.53 32.53 32.36 32.36 1,798.3K
13:25 32.35 32.40 32.33 32.38 1,116.7K
13:30 32.38 32.39 32.30 32.33 1,743.5K
13:35 32.35 32.43 32.34 32.43 1,319.8K
13:40 32.43 32.48 32.42 32.44 642.3K
13:45 32.44 32.50 32.42 32.47 1,162.4K
13:50 32.47 32.51 32.42 32.50 929.8K
13:55 32.50 32.56 32.50 32.51 1,144.4K
14:00 32.50 32.50 32.38 32.42 1,384.1K
14:05 32.43 32.51 32.39 32.40 1,360.1K
14:10 32.44 32.53 32.40 32.53 1,003.4K
14:15 32.52 32.62 32.50 32.61 1,243.9K
14:20 32.61 32.62 32.52 32.57 1,115.0K
14:25 32.57 32.58 32.51 32.54 1,384.1K
14:30 32.54 32.68 32.54 32.59 1,601.0K
14:35 32.58 32.60 32.48 32.50 2,161.4K
14:40 32.51 32.52 32.48 32.50 2,010.6K
14:45 32.50 32.51 32.45 32.49 1,904.7K
14:50 32.49 32.50 32.41 32.46 2,816.7K
14:55 32.46 32.55 32.45 32.55 1,495.5K
15:40 32.54 32.54 32.54 32.54 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