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 33.66 34.04 33.35 33.91 12,437.0K
09:35 33.93 34.04 33.55 33.55 7,106.7K
09:40 33.54 33.65 33.44 33.47 5,412.6K
09:45 33.51 33.51 33.22 33.30 5,363.3K
09:50 33.33 33.43 33.32 33.43 3,207.5K
09:55 33.46 33.62 33.38 33.39 3,005.4K
10:00 33.40 33.48 33.32 33.47 2,698.5K
10:05 33.49 33.57 33.30 33.30 2,539.2K
10:10 33.30 33.38 33.21 33.32 3,012.4K
10:15 33.33 33.43 33.28 33.36 2,247.9K
10:20 33.34 33.34 33.01 33.07 4,746.3K
10:25 33.08 33.09 32.80 32.82 7,699.8K
10:30 32.80 32.84 32.62 32.80 6,846.6K
10:35 32.80 32.94 32.74 32.88 2,420.1K
10:40 32.88 33.04 32.85 33.00 2,045.8K
10:45 33.02 33.58 33.02 33.36 5,657.9K
10:50 33.35 33.35 33.12 33.20 1,421.9K
10:55 33.18 33.20 33.06 33.16 1,182.3K
11:00 33.17 33.24 33.10 33.23 1,385.3K
11:05 33.22 33.52 33.22 33.31 3,400.4K
11:10 33.30 33.50 33.29 33.45 2,045.3K
11:15 33.45 33.46 33.36 33.45 1,257.2K
11:20 33.45 33.48 33.28 33.28 1,599.9K
11:25 33.28 33.34 33.18 33.31 1,339.3K
11:30 33.33 33.33 33.33 33.33 2.2K
13:00 33.34 33.56 33.25 33.25 2,991.8K
13:05 33.25 33.30 33.02 33.06 2,346.6K
13:10 33.07 33.23 33.07 33.09 1,485.2K
13:15 33.08 33.18 33.08 33.13 1,793.7K
13:20 33.13 33.18 33.12 33.15 1,502.9K
13:25 33.15 33.25 33.09 33.09 2,019.2K
13:30 33.10 33.15 33.08 33.14 1,648.0K
13:35 33.13 33.51 33.13 33.21 2,691.3K
13:40 33.22 33.25 33.12 33.13 1,135.1K
13:45 33.14 33.17 33.10 33.10 1,906.9K
13:50 33.09 33.25 33.06 33.20 1,592.9K
13:55 33.20 33.32 33.15 33.31 1,401.1K
14:00 33.33 33.41 33.29 33.30 1,389.5K
14:05 33.29 33.30 33.19 33.20 1,174.5K
14:10 33.21 33.30 33.18 33.19 1,197.6K
14:15 33.18 33.23 33.17 33.20 1,046.5K
14:20 33.21 33.29 33.21 33.29 1,567.9K
14:25 33.27 33.38 33.23 33.24 1,909.2K
14:30 33.23 33.29 33.20 33.26 2,328.6K
14:35 33.25 33.26 33.16 33.18 1,882.3K
14:40 33.18 33.22 33.15 33.15 2,258.7K
14:45 33.15 33.18 33.13 33.17 2,739.1K
14:50 33.17 33.19 33.15 33.18 2,911.1K
14:55 33.18 33.19 33.18 33.19 1,768.2K
15:40 33.20 33.20 33.20 33.20 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