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 32.99 33.40 32.91 33.37 9,282.0K
09:35 33.37 33.41 33.05 33.19 6,569.0K
09:40 33.19 33.31 32.93 33.07 5,531.1K
09:45 33.03 33.36 33.00 33.31 4,499.7K
09:50 33.30 33.49 33.22 33.40 6,131.6K
09:55 33.37 33.40 32.99 32.99 4,446.8K
10:00 32.99 33.04 32.88 32.90 4,591.5K
10:05 32.89 32.89 32.74 32.82 4,265.2K
10:10 32.82 32.93 32.63 32.84 4,220.3K
10:15 32.84 33.01 32.84 32.92 2,482.3K
10:20 32.91 33.10 32.82 33.06 2,265.2K
10:25 33.08 33.50 32.99 33.48 7,085.7K
10:30 33.49 33.49 33.23 33.38 5,126.1K
10:35 33.40 33.43 33.07 33.10 2,593.4K
10:40 33.10 33.25 33.07 33.19 1,459.7K
10:45 33.19 33.23 33.11 33.17 1,677.6K
10:50 33.17 33.18 32.96 32.96 1,811.1K
10:55 32.96 32.97 32.90 32.96 1,913.2K
11:00 32.96 32.99 32.84 32.86 1,745.2K
11:05 32.86 33.00 32.86 32.92 1,190.3K
11:10 32.92 33.00 32.89 32.96 757.7K
11:15 32.96 33.03 32.84 32.97 1,231.5K
11:20 32.96 33.04 32.93 33.00 1,484.9K
11:25 32.98 32.98 32.81 32.88 2,082.0K
11:30 32.89 32.89 32.89 32.89 4.4K
13:00 32.90 33.62 32.84 33.45 9,538.3K
13:05 33.45 33.55 33.07 33.09 3,059.1K
13:10 33.09 33.09 32.97 33.00 2,881.2K
13:15 33.00 33.01 32.92 32.98 2,171.7K
13:20 32.98 33.00 32.82 32.84 2,432.9K
13:25 32.81 32.86 32.76 32.83 2,323.1K
13:30 32.83 32.83 32.66 32.68 2,868.6K
13:35 32.69 32.74 32.64 32.70 2,077.2K
13:40 32.70 32.70 32.60 32.65 2,459.9K
13:45 32.65 32.83 32.61 32.83 1,299.0K
13:50 32.81 32.81 32.65 32.65 1,402.0K
13:55 32.64 32.70 32.60 32.68 1,446.7K
14:00 32.67 32.82 32.62 32.82 915.0K
14:05 32.82 32.92 32.79 32.81 1,295.3K
14:10 32.80 32.85 32.68 32.80 1,182.7K
14:15 32.80 32.89 32.75 32.77 1,131.9K
14:20 32.77 32.79 32.65 32.76 1,139.3K
14:25 32.76 32.97 32.76 32.97 1,653.2K
14:30 32.97 32.97 32.80 32.81 1,145.3K
14:35 32.80 32.80 32.75 32.77 989.2K
14:40 32.78 32.84 32.76 32.80 1,171.2K
14:45 32.80 32.85 32.76 32.77 1,719.6K
14:50 32.77 32.80 32.64 32.66 3,012.4K
14:55 32.65 32.65 32.58 32.62 2,418.7K
15:40 32.62 32.62 32.62 32.62 1,081.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据