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 35.57 35.69 35.42 35.64 9,258.8K
09:35 35.60 35.61 35.31 35.50 6,174.9K
09:40 35.51 35.57 35.29 35.41 4,792.1K
09:45 35.42 35.45 35.21 35.25 4,405.5K
09:50 35.24 35.24 34.91 34.96 7,735.6K
09:55 34.96 35.07 34.87 34.98 5,741.1K
10:00 35.00 35.00 34.76 34.83 5,208.4K
10:05 34.83 34.83 34.61 34.79 5,826.5K
10:10 34.79 34.79 34.52 34.53 4,652.6K
10:15 34.53 34.66 34.29 34.39 5,457.4K
10:20 34.39 34.47 34.29 34.47 4,165.0K
10:25 34.48 34.61 34.36 34.40 3,028.7K
10:30 34.39 34.66 34.39 34.61 2,441.2K
10:35 34.61 34.65 34.40 34.58 3,132.6K
10:40 34.59 34.65 34.50 34.63 1,566.5K
10:45 34.65 34.79 34.60 34.61 1,873.1K
10:50 34.60 34.81 34.58 34.73 1,180.8K
10:55 34.71 34.84 34.71 34.74 925.0K
11:00 34.74 34.83 34.74 34.80 1,065.6K
11:05 34.80 34.80 34.52 34.62 1,911.6K
11:10 34.63 34.63 34.48 34.56 1,883.6K
11:15 34.56 34.73 34.52 34.63 1,321.7K
11:20 34.69 34.69 34.50 34.50 1,039.3K
11:25 34.50 34.65 34.50 34.62 1,128.3K
11:30 34.61 34.61 34.61 34.61 6.8K
13:00 34.59 35.54 34.59 35.39 7,807.5K
13:05 35.39 36.01 35.12 35.77 9,539.1K
13:10 35.80 35.80 35.32 35.36 4,549.4K
13:15 35.36 35.56 35.31 35.49 2,358.4K
13:20 35.54 35.66 35.50 35.65 1,950.2K
13:25 35.63 35.63 35.35 35.35 1,263.9K
13:30 35.32 35.34 35.06 35.10 2,421.8K
13:35 35.09 35.12 34.97 35.06 2,347.8K
13:40 35.06 35.14 34.98 35.00 1,423.4K
13:45 34.99 35.21 34.97 35.21 1,307.5K
13:50 35.20 35.28 35.00 35.04 1,553.8K
13:55 35.05 35.15 34.98 35.11 2,010.6K
14:00 35.11 35.37 35.05 35.18 1,855.8K
14:05 35.18 35.26 35.08 35.11 1,332.3K
14:10 35.11 35.18 35.02 35.06 1,570.8K
14:15 35.10 35.20 35.06 35.18 1,342.0K
14:20 35.17 35.19 35.09 35.09 1,162.9K
14:25 35.09 35.09 34.78 34.99 3,054.7K
14:30 34.99 35.04 34.80 34.81 1,560.4K
14:35 34.82 35.05 34.71 35.05 2,353.8K
14:40 35.03 35.14 34.99 35.14 1,720.5K
14:45 35.13 35.15 35.01 35.01 2,191.8K
14:50 35.01 35.07 34.98 34.99 2,654.5K
14:55 35.00 35.00 34.96 34.97 1,332.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据