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 32.50 32.76 32.22 32.75 15,981.2K
09:35 32.76 32.76 32.53 32.62 7,149.0K
09:40 32.60 32.63 32.37 32.45 8,521.9K
09:45 32.42 32.72 32.36 32.63 6,066.8K
09:50 32.66 32.89 32.58 32.89 4,278.4K
09:55 32.89 33.15 32.89 33.13 4,425.3K
10:00 33.12 33.15 32.99 33.10 3,293.6K
10:05 33.09 33.10 32.87 32.87 2,918.1K
10:10 32.87 33.02 32.86 32.98 2,403.2K
10:15 32.98 33.12 32.94 32.98 3,101.6K
10:20 32.99 33.13 32.99 33.10 2,552.2K
10:25 33.10 33.11 32.98 33.04 3,279.7K
10:30 33.04 33.05 32.87 32.93 2,575.5K
10:35 32.93 32.96 32.88 32.89 2,455.4K
10:40 32.89 33.01 32.88 33.00 1,866.0K
10:45 33.01 33.23 33.00 33.17 2,877.7K
10:50 33.18 33.42 33.16 33.41 4,100.1K
10:55 33.41 33.46 33.36 33.45 3,764.1K
11:00 33.45 33.57 33.43 33.54 5,058.5K
11:05 33.55 33.73 33.37 33.39 3,868.7K
11:10 33.39 33.46 33.24 33.46 2,425.8K
11:15 33.45 33.86 33.40 33.63 4,180.3K
11:20 33.66 33.84 33.65 33.84 3,698.2K
11:25 33.83 33.88 33.82 33.84 4,707.5K
11:30 33.84 33.84 33.84 33.84 8.1K
13:00 33.85 33.87 33.60 33.84 3,729.9K
13:05 33.83 33.97 33.74 33.77 3,996.8K
13:10 33.77 33.77 33.48 33.50 2,921.8K
13:15 33.51 33.60 33.42 33.52 2,591.6K
13:20 33.50 33.52 33.26 33.31 3,137.1K
13:25 33.31 33.31 33.12 33.23 2,994.6K
13:30 33.23 33.40 33.21 33.25 3,008.0K
13:35 33.25 33.46 33.24 33.41 2,212.7K
13:40 33.45 33.45 33.30 33.30 1,692.6K
13:45 33.30 33.31 33.17 33.30 2,369.0K
13:50 33.30 33.41 33.30 33.31 1,510.9K
13:55 33.31 33.31 33.09 33.10 1,717.1K
14:00 33.09 33.16 32.95 33.01 3,079.4K
14:05 33.00 33.05 32.86 32.86 3,590.4K
14:10 32.85 32.86 32.58 32.81 3,980.7K
14:15 32.81 33.06 32.68 32.96 2,979.7K
14:20 32.96 32.96 32.76 32.76 1,745.7K
14:25 32.76 32.76 32.58 32.58 2,540.7K
14:30 32.57 32.74 32.54 32.73 2,434.5K
14:35 32.71 32.72 32.50 32.51 3,157.5K
14:40 32.51 32.62 32.33 32.62 4,737.5K
14:45 32.63 32.80 32.63 32.80 2,437.8K
14:50 32.81 33.02 32.80 32.95 3,050.6K
14:55 32.95 32.95 32.79 32.79 1,249.6K
15:40 32.82 32.82 32.82 32.82 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