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 30.80 30.89 30.48 30.68 11,270.7K
09:35 30.67 30.71 30.47 30.50 6,989.3K
09:40 30.48 30.67 30.33 30.54 11,559.1K
09:45 30.54 30.82 30.50 30.79 5,848.6K
09:50 30.79 30.83 30.63 30.71 3,362.7K
09:55 30.73 30.98 30.61 30.90 3,281.1K
10:00 30.92 31.04 30.92 31.00 3,474.4K
10:05 31.00 31.08 30.85 31.08 2,443.9K
10:10 31.08 31.11 31.01 31.02 2,302.7K
10:15 31.02 31.08 30.98 30.99 2,359.6K
10:20 30.98 31.09 30.93 30.93 2,335.6K
10:25 30.93 31.05 30.86 31.04 2,225.3K
10:30 31.05 31.09 31.01 31.09 2,169.7K
10:35 31.09 31.14 31.07 31.14 2,449.6K
10:40 31.14 31.25 31.08 31.17 3,872.6K
10:45 31.21 31.21 31.11 31.18 2,228.7K
10:50 31.18 31.35 31.18 31.28 3,203.4K
10:55 31.29 31.36 31.28 31.33 2,732.5K
11:00 31.30 31.43 31.29 31.42 2,880.8K
11:05 31.43 31.45 31.32 31.35 2,311.7K
11:10 31.35 31.50 31.35 31.48 2,852.1K
11:15 31.49 31.57 31.39 31.50 2,567.2K
11:20 31.50 31.80 31.49 31.78 5,174.3K
11:25 31.78 31.95 31.69 31.95 4,213.0K
11:30 31.96 31.96 31.96 31.96 99.1K
13:00 31.99 31.99 31.68 31.73 8,185.9K
13:05 31.73 31.90 31.71 31.85 3,038.2K
13:10 31.85 31.85 31.57 31.59 3,677.0K
13:15 31.57 31.73 31.53 31.53 2,680.2K
13:20 31.53 31.83 31.53 31.75 2,876.1K
13:25 31.76 31.94 31.76 31.81 3,757.0K
13:30 31.82 32.15 31.82 32.15 11,838.5K
13:35 32.15 32.15 31.84 31.94 4,450.2K
13:40 31.94 31.98 31.79 31.83 3,526.2K
13:45 31.83 31.89 31.79 31.88 1,530.8K
13:50 31.88 31.90 31.84 31.90 1,349.9K
13:55 31.88 32.39 31.87 32.38 7,053.1K
14:00 32.39 32.39 32.09 32.09 6,610.0K
14:05 32.08 32.17 32.07 32.17 3,411.1K
14:10 32.17 32.18 32.04 32.07 3,127.3K
14:15 32.08 32.14 32.05 32.11 2,498.1K
14:20 32.11 32.22 32.07 32.22 2,949.9K
14:25 32.22 32.26 32.12 32.15 3,203.5K
14:30 32.15 32.22 32.15 32.21 2,705.1K
14:35 32.21 32.23 32.11 32.17 2,657.0K
14:40 32.17 32.19 32.15 32.18 2,311.6K
14:45 32.17 32.20 32.15 32.18 3,261.2K
14:50 32.17 32.20 32.16 32.20 4,407.4K
14:55 32.20 32.23 32.19 32.21 4,470.5K
15:40 32.21 32.21 32.21 32.21 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