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 31.99 32.12 31.64 31.81 12,156.6K
09:35 31.82 31.87 31.66 31.75 6,669.0K
09:40 31.76 31.80 31.63 31.71 6,431.7K
09:45 31.70 31.74 31.49 31.49 8,068.5K
09:50 31.48 31.55 31.27 31.55 11,389.0K
09:55 31.55 31.69 31.20 31.22 6,281.6K
10:00 31.22 31.37 31.20 31.23 7,313.6K
10:05 31.22 31.45 31.18 31.45 6,200.8K
10:10 31.46 31.69 31.45 31.69 3,723.3K
10:15 31.70 31.81 31.58 31.60 3,458.6K
10:20 31.60 31.63 31.50 31.63 2,448.6K
10:25 31.62 31.69 31.52 31.59 1,560.7K
10:30 31.59 31.59 31.47 31.47 1,384.3K
10:35 31.47 31.61 31.44 31.58 1,265.3K
10:40 31.64 31.80 31.63 31.77 2,004.3K
10:45 31.77 31.78 31.68 31.71 1,295.5K
10:50 31.71 31.71 31.58 31.61 781.8K
10:55 31.60 31.74 31.59 31.74 1,058.2K
11:00 31.73 31.73 31.58 31.58 660.0K
11:05 31.61 31.64 31.52 31.54 918.5K
11:10 31.55 31.57 31.41 31.49 1,301.1K
11:15 31.49 31.53 31.47 31.51 987.3K
11:20 31.52 31.54 31.40 31.42 1,133.6K
11:25 31.43 31.45 31.33 31.43 1,675.0K
11:30 31.43 31.43 31.43 31.43 2.1K
13:00 31.43 31.59 31.40 31.54 1,966.4K
13:05 31.55 31.67 31.53 31.53 1,255.3K
13:10 31.53 31.56 31.45 31.50 834.2K
13:15 31.48 31.50 31.35 31.38 1,497.7K
13:20 31.37 31.42 31.29 31.29 2,141.5K
13:25 31.29 31.40 31.26 31.37 2,282.9K
13:30 31.36 31.37 31.21 31.26 1,808.8K
13:35 31.25 31.27 31.18 31.21 2,459.3K
13:40 31.21 31.30 31.20 31.22 1,465.4K
13:45 31.22 31.23 31.09 31.16 4,090.3K
13:50 31.16 31.25 31.10 31.24 2,060.2K
13:55 31.24 31.25 31.10 31.10 1,748.5K
14:00 31.10 31.15 31.02 31.15 3,049.8K
14:05 31.18 31.19 31.13 31.15 2,593.3K
14:10 31.14 31.37 31.14 31.34 2,308.7K
14:15 31.34 31.34 31.19 31.22 1,676.2K
14:20 31.22 31.22 31.10 31.14 1,650.6K
14:25 31.15 31.15 31.07 31.08 2,091.8K
14:30 31.10 31.15 31.09 31.09 2,015.7K
14:35 31.09 31.23 31.08 31.22 1,934.8K
14:40 31.22 31.26 31.15 31.17 1,824.3K
14:45 31.17 31.17 31.09 31.13 3,004.8K
14:50 31.13 31.19 31.13 31.14 2,889.5K
14:55 31.14 31.16 31.13 31.16 1,896.4K
15:40 31.18 31.18 31.18 31.18 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