歌尔股份

002241
🏛️ 中国 →
34.96
最后更新: 2025-09-26
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 31.20 31.20 30.90 31.04 7,349.1K
09:35 31.02 31.33 30.93 31.28 5,667.7K
09:40 31.26 31.29 31.12 31.14 4,291.4K
09:45 31.14 31.43 31.09 31.42 6,420.1K
09:50 31.42 31.43 31.24 31.41 3,716.3K
09:55 31.42 31.49 31.25 31.28 3,850.6K
10:00 31.26 31.30 31.20 31.25 2,195.9K
10:05 31.28 31.28 31.10 31.17 1,900.0K
10:10 31.17 31.33 31.17 31.28 2,270.2K
10:15 31.29 31.32 31.00 31.04 2,243.5K
10:20 31.05 31.13 30.92 30.92 2,614.9K
10:25 30.91 31.02 30.88 30.97 4,016.1K
10:30 30.96 30.96 30.86 30.87 2,514.2K
10:35 30.88 30.93 30.76 30.79 3,469.8K
10:40 30.79 30.88 30.66 30.67 4,326.7K
10:45 30.70 30.83 30.67 30.83 2,804.4K
10:50 30.83 30.89 30.75 30.82 1,384.7K
10:55 30.82 30.89 30.76 30.79 1,495.3K
11:00 30.80 30.83 30.70 30.81 1,348.4K
11:05 30.81 30.93 30.81 30.92 1,284.6K
11:10 30.89 31.02 30.89 30.99 1,534.4K
11:15 30.99 31.09 30.98 31.09 1,252.6K
11:20 31.09 31.19 31.05 31.19 1,952.1K
11:25 31.19 31.20 31.00 31.03 1,236.0K
11:30 31.04 31.04 31.04 31.04 3.2K
13:00 31.01 31.24 31.01 31.04 1,972.9K
13:05 31.04 31.17 31.04 31.12 1,096.0K
13:10 31.11 31.15 30.98 30.98 1,729.0K
13:15 31.00 31.10 30.96 30.99 1,792.3K
13:20 30.98 31.14 30.98 31.12 1,806.3K
13:25 31.16 31.46 31.16 31.42 5,182.0K
13:30 31.41 31.48 31.29 31.34 3,070.1K
13:35 31.34 31.34 31.11 31.15 1,946.0K
13:40 31.12 31.28 31.12 31.18 1,387.1K
13:45 31.18 31.20 31.13 31.18 1,034.7K
13:50 31.17 31.19 31.12 31.14 1,233.3K
13:55 31.13 31.18 31.11 31.13 843.9K
14:00 31.13 31.23 31.13 31.23 1,031.0K
14:05 31.22 31.32 31.20 31.20 1,634.3K
14:10 31.21 31.26 31.14 31.21 1,097.9K
14:15 31.20 31.23 31.15 31.15 826.7K
14:20 31.15 31.22 31.13 31.21 1,027.1K
14:25 31.21 31.22 31.17 31.18 1,135.0K
14:30 31.17 31.21 31.09 31.14 2,289.5K
14:35 31.14 31.18 31.10 31.11 1,295.5K
14:40 31.10 31.10 31.01 31.07 2,006.5K
14:45 31.08 31.12 31.07 31.09 2,319.3K
14:50 31.08 31.09 31.02 31.07 2,231.7K
14:55 31.08 31.08 31.06 31.08 1,192.6K
15:40 31.08 31.08 31.08 31.08 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