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 32.16 32.16 31.51 31.75 14,820.0K
09:35 31.74 32.14 31.70 32.10 7,275.0K
09:40 32.10 32.47 32.10 32.21 9,713.8K
09:45 32.24 32.37 32.15 32.15 5,913.0K
09:50 32.14 32.26 32.05 32.16 3,747.3K
09:55 32.17 32.34 32.13 32.28 3,106.3K
10:00 32.28 32.34 32.12 32.32 2,983.1K
10:05 32.28 32.58 32.22 32.45 6,950.2K
10:10 32.48 32.54 32.32 32.34 4,776.6K
10:15 32.33 32.41 32.26 32.40 2,714.8K
10:20 32.41 32.65 32.36 32.58 4,038.0K
10:25 32.58 32.83 32.50 32.79 6,432.0K
10:30 32.80 32.83 32.64 32.74 4,392.5K
10:35 32.69 32.73 32.44 32.45 3,676.8K
10:40 32.44 32.45 32.29 32.30 3,577.4K
10:45 32.30 32.42 32.30 32.41 1,941.6K
10:50 32.39 32.41 32.21 32.21 2,545.1K
10:55 32.21 32.24 32.13 32.14 2,184.0K
11:00 32.13 32.21 32.06 32.10 2,677.7K
11:05 32.09 32.22 32.07 32.22 1,387.7K
11:10 32.22 32.33 32.22 32.27 1,324.0K
11:15 32.28 32.32 32.21 32.25 1,214.9K
11:20 32.24 32.32 32.21 32.32 619.4K
11:25 32.32 32.39 32.32 32.38 990.7K
11:30 32.39 32.39 32.39 32.39 2.7K
13:00 32.40 32.43 32.25 32.35 3,063.2K
13:05 32.32 32.38 32.27 32.35 1,441.2K
13:10 32.37 32.40 32.31 32.34 1,135.4K
13:15 32.34 32.62 32.34 32.49 2,537.9K
13:20 32.49 32.49 32.29 32.34 1,477.3K
13:25 32.35 32.36 32.30 32.31 1,327.0K
13:30 32.31 32.42 32.31 32.41 1,553.6K
13:35 32.41 32.45 32.37 32.42 1,065.6K
13:40 32.42 32.46 32.37 32.43 1,330.7K
13:45 32.42 32.55 32.42 32.50 1,738.9K
13:50 32.50 32.54 32.46 32.46 1,720.3K
13:55 32.46 32.50 32.40 32.46 1,681.6K
14:00 32.45 32.85 32.41 32.63 8,745.9K
14:05 32.63 32.66 32.40 32.40 4,584.7K
14:10 32.40 32.43 32.36 32.40 2,320.4K
14:15 32.39 32.45 32.36 32.38 1,777.2K
14:20 32.37 32.42 32.32 32.40 1,954.6K
14:25 32.40 32.40 32.29 32.33 2,328.3K
14:30 32.33 32.46 32.33 32.45 1,772.3K
14:35 32.44 32.44 32.35 32.39 1,859.1K
14:40 32.37 32.40 32.29 32.30 2,900.1K
14:45 32.30 32.39 32.28 32.37 2,401.3K
14:50 32.37 32.37 32.33 32.37 3,079.1K
14:55 32.36 32.37 32.32 32.34 1,989.9K
15:40 32.34 32.34 32.34 32.34 1,947.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据