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 33.70 34.10 33.51 33.93 15,291.3K
09:35 33.91 34.10 33.78 34.02 7,450.1K
09:40 34.02 34.08 33.82 33.89 5,270.8K
09:45 33.88 34.17 33.85 34.13 5,976.7K
09:50 34.12 34.12 33.74 33.95 6,385.5K
09:55 33.93 33.98 33.70 33.73 4,447.6K
10:00 33.74 33.94 33.74 33.94 3,634.0K
10:05 33.95 34.08 33.89 33.89 3,070.9K
10:10 33.89 33.98 33.76 33.80 2,466.1K
10:15 33.79 33.88 33.78 33.85 1,989.9K
10:20 33.85 33.86 33.52 33.52 6,590.5K
10:25 33.51 33.56 33.40 33.56 7,298.2K
10:30 33.57 33.57 33.22 33.24 6,310.7K
10:35 33.23 33.24 33.00 33.02 9,138.9K
10:40 33.02 33.24 33.02 33.08 3,931.0K
10:45 33.07 33.31 33.06 33.30 2,565.4K
10:50 33.29 33.33 33.16 33.16 2,120.0K
10:55 33.16 33.16 33.01 33.14 2,266.9K
11:00 33.15 33.21 33.06 33.14 2,015.3K
11:05 33.13 33.28 33.13 33.26 1,326.2K
11:10 33.25 33.30 33.24 33.25 1,172.4K
11:15 33.25 33.30 33.14 33.29 1,508.9K
11:20 33.28 33.45 33.25 33.41 1,804.1K
11:25 33.40 33.44 33.36 33.43 1,111.2K
11:30 33.42 33.42 33.42 33.42 10.7K
13:00 33.43 33.45 33.23 33.29 2,143.8K
13:05 33.30 33.40 33.24 33.30 1,546.0K
13:10 33.29 33.53 33.28 33.51 2,045.3K
13:15 33.52 33.53 33.34 33.40 1,548.9K
13:20 33.39 33.39 33.26 33.30 1,325.3K
13:25 33.28 33.30 33.22 33.23 1,661.5K
13:30 33.22 33.22 33.06 33.17 2,809.3K
13:35 33.17 33.21 33.12 33.17 1,751.1K
13:40 33.17 33.27 33.09 33.26 2,372.4K
13:45 33.30 33.38 33.22 33.26 1,843.7K
13:50 33.27 33.31 33.25 33.29 1,505.4K
13:55 33.29 33.42 33.29 33.41 1,612.1K
14:00 33.40 33.41 33.30 33.41 2,321.2K
14:05 33.40 33.44 33.26 33.33 2,669.6K
14:10 33.32 33.38 33.27 33.31 1,141.1K
14:15 33.37 33.55 33.36 33.46 2,764.1K
14:20 33.46 33.47 33.38 33.41 1,364.4K
14:25 33.40 33.41 33.26 33.28 2,010.9K
14:30 33.27 33.34 33.23 33.31 1,939.1K
14:35 33.29 33.33 33.29 33.33 1,306.8K
14:40 33.34 33.41 33.33 33.38 2,067.7K
14:45 33.38 33.43 33.38 33.43 2,698.8K
14:50 33.41 33.43 33.38 33.41 2,933.8K
14:55 33.41 33.43 33.41 33.42 1,792.8K
15:40 33.44 33.44 33.44 33.44 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