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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 54.45 55.07 52.70 54.10 43.0M
2021-12-30 53.00 55.28 52.52 54.45 46.8M
2021-12-29 54.06 54.08 52.25 53.27 33.4M
2021-12-28 54.29 54.73 52.71 53.27 41.4M
2021-12-27 54.35 55.11 53.37 53.87 29.1M
2021-12-24 54.57 55.47 53.58 54.08 39.3M
2021-12-23 53.70 55.70 53.30 54.00 54.2M
2021-12-22 50.79 54.50 50.78 53.40 77.0M
2021-12-21 50.50 52.08 49.76 50.60 71.3M
2021-12-20 56.08 56.21 50.46 50.46 122.4M
2021-12-17 56.78 57.67 55.41 56.07 54.7M
2021-12-16 57.50 57.74 56.40 57.36 35.2M
2021-12-15 56.40 57.69 55.61 56.70 43.0M
2021-12-14 57.78 58.17 56.76 57.06 58.0M
2021-12-13 54.74 58.43 54.30 57.40 69.5M
2021-12-10 55.14 55.50 53.80 54.30 49.3M
2021-12-09 55.00 56.17 54.34 55.73 64.2M
2021-12-08 52.22 55.00 52.10 54.95 82.4M
2021-12-07 52.05 52.60 50.48 51.80 45.1M
2021-12-06 51.50 54.00 51.31 51.95 41.5M
2021-12-03 52.38 52.68 51.81 51.97 35.3M
2021-12-02 51.99 52.70 51.51 52.38 40.4M
2021-12-01 52.89 52.89 51.03 52.09 36.7M
2021-11-30 52.95 53.42 51.44 52.08 54.7M
2021-11-29 51.00 53.00 51.00 52.95 66.7M
2021-11-26 52.30 53.29 51.18 51.73 60.1M
2021-11-25 53.28 54.45 52.37 52.59 55.1M
2021-11-24 54.00 54.40 53.08 53.22 53.7M
2021-11-23 53.10 55.08 52.40 54.45 66.2M
2021-11-22 53.56 55.10 52.52 54.15 87.2M
2021-11-19 50.85 54.70 50.40 52.78 111.9M
2021-11-18 50.60 51.20 48.73 49.90 91.9M
2021-11-17 50.20 51.39 49.70 51.05 67.3M
2021-11-16 49.00 51.68 48.70 50.20 92.1M
2021-11-15 49.08 50.20 48.13 49.53 69.4M
2021-11-12 49.03 49.07 47.46 48.39 78.5M
2021-11-11 46.40 50.50 46.25 49.36 109.2M
2021-11-10 48.00 49.27 46.60 47.00 99.5M
2021-11-09 47.70 48.09 46.80 47.69 62.5M
2021-11-08 48.00 48.42 46.80 48.12 89.0M
2021-11-05 46.36 49.14 46.15 47.64 139.7M
2021-11-04 45.80 46.82 45.20 45.89 84.6M
2021-11-03 45.50 45.93 44.51 44.74 53.9M
2021-11-02 45.77 46.30 44.40 44.88 77.8M
2021-11-01 44.44 46.20 43.55 46.00 114.8M
2021-10-29 42.01 44.41 42.00 43.54 83.7M
2021-10-28 41.69 42.75 41.11 41.60 45.4M
2021-10-27 43.84 43.84 41.40 42.10 71.7M
2021-10-26 42.40 44.80 42.25 43.71 75.2M
2021-10-25 41.59 42.27 41.20 41.93 33.5M
2021-10-22 40.56 42.15 40.52 41.86 40.5M
2021-10-21 41.30 41.96 40.50 40.63 32.8M
2021-10-20 41.20 41.80 40.81 41.33 28.6M
2021-10-19 41.35 42.24 40.25 41.35 46.5M
2021-10-18 40.29 41.35 39.43 41.34 47.0M
2021-10-15 39.70 40.54 39.10 40.29 50.8M
2021-10-14 40.33 40.53 39.33 39.61 39.3M
2021-10-13 39.50 40.78 39.30 40.23 36.2M
2021-10-12 42.88 42.88 39.63 39.90 79.7M
2021-10-11 42.30 42.90 42.26 42.81 23.5M
2021-10-08 43.87 43.95 42.10 42.70 36.2M
2021-09-30 42.41 43.48 42.41 43.10 29.1M
2021-09-29 43.00 43.27 42.06 42.30 38.0M
2021-09-28 43.79 44.29 42.88 43.32 32.0M
2021-09-27 44.50 45.49 43.50 43.80 40.6M
2021-09-24 45.65 46.00 44.44 44.55 33.2M
2021-09-23 45.10 46.18 44.51 45.59 42.7M
2021-09-22 43.66 45.94 43.47 45.16 37.2M
2021-09-17 43.80 44.70 43.16 44.51 37.4M
2021-09-16 45.62 46.53 43.68 43.98 56.4M
2021-09-15 46.11 46.57 44.34 45.73 63.8M
2021-09-14 47.00 47.62 46.05 46.78 57.8M
2021-09-13 47.00 48.42 45.81 47.65 79.2M
2021-09-10 47.31 48.46 46.55 47.33 80.2M
2021-09-09 50.00 50.00 47.21 47.60 168.9M
2021-09-08 48.00 52.25 47.53 52.25 171.2M
2021-09-07 47.73 49.49 47.30 47.50 77.3M
2021-09-06 47.02 48.78 46.60 47.70 61.3M
2021-09-03 46.75 48.25 45.91 46.80 59.3M
2021-09-02 48.44 50.38 47.47 47.99 100.2M
2021-09-01 46.90 49.20 46.49 47.86 109.5M
2021-08-31 49.69 49.69 45.80 46.54 132.9M
2021-08-30 50.00 51.20 48.14 48.63 192.0M
2021-08-27 44.96 46.79 43.82 46.79 154.8M
2021-08-26 42.17 43.09 41.80 42.54 49.5M
2021-08-25 41.11 42.99 41.11 42.17 46.6M
2021-08-24 41.14 41.78 40.83 41.12 38.2M
2021-08-23 39.14 41.30 38.60 41.13 51.3M
2021-08-20 39.23 39.48 38.67 39.00 36.5M
2021-08-19 39.51 39.99 38.90 39.28 31.2M
2021-08-18 39.49 40.01 38.85 39.61 34.9M
2021-08-17 40.25 40.84 39.33 39.58 37.2M
2021-08-16 41.51 41.51 40.01 40.28 47.4M
2021-08-13 43.40 43.92 41.21 41.50 73.4M
2021-08-12 41.02 43.75 40.58 43.41 93.7M
2021-08-11 40.87 41.39 40.28 40.72 28.4M
2021-08-10 41.48 41.71 40.15 40.88 54.3M
2021-08-09 41.00 42.23 40.66 41.90 47.9M
2021-08-06 41.60 42.40 40.92 41.75 51.0M
2021-08-05 40.88 43.00 40.59 41.68 87.2M
2021-08-04 38.20 41.14 38.17 40.70 106.4M
2021-08-03 38.10 38.68 37.61 38.15 42.4M
2021-08-02 37.58 38.51 37.29 38.38 57.7M
2021-07-30 37.95 38.28 36.56 38.11 75.1M
2021-07-29 38.90 39.80 37.80 38.18 80.1M
2021-07-28 36.99 39.08 35.37 38.60 84.8M
2021-07-27 38.88 39.60 38.00 38.06 79.7M
2021-07-26 39.33 39.72 38.19 39.37 91.0M
2021-07-23 38.36 39.68 37.80 39.28 126.6M
2021-07-22 39.60 41.44 36.68 38.18 263.9M
2021-07-21 41.99 43.10 37.99 39.24 120.8M
2021-07-20 41.48 42.23 41.20 42.21 67.6M
2021-07-19 40.00 41.98 39.75 41.96 94.8M
2021-07-16 40.69 41.74 40.28 40.39 67.5M
2021-07-15 39.95 40.69 39.19 40.68 73.7M
2021-07-14 39.54 40.06 38.86 39.75 61.3M
2021-07-13 39.36 40.23 38.55 39.73 78.0M
2021-07-12 40.02 40.59 38.83 39.50 110.1M
2021-07-09 42.08 42.20 39.40 40.02 134.8M
2021-07-08 42.87 43.70 42.05 42.49 78.6M
2021-07-07 42.00 43.12 41.30 42.61 75.1M
2021-07-06 42.50 43.45 41.04 42.57 79.3M
2021-07-05 41.59 42.70 41.38 42.15 63.6M
2021-07-02 42.70 43.35 41.10 41.18 73.7M
2021-07-01 42.88 44.23 42.67 42.71 62.7M
2021-06-30 42.96 43.47 41.70 42.74 50.0M
2021-06-29 43.83 44.43 42.80 42.95 59.6M
2021-06-28 43.10 44.88 43.10 44.04 74.8M
2021-06-25 43.00 43.77 42.35 43.05 66.4M
2021-06-24 44.15 44.50 42.83 43.21 76.8M
2021-06-23 41.80 44.14 41.42 43.18 101.7M
2021-06-22 42.39 42.77 41.20 41.91 74.7M
2021-06-21 40.35 43.28 39.76 42.38 113.5M
2021-06-18 39.60 41.08 39.10 40.39 138.8M
2021-06-17 37.51 39.15 37.24 39.01 79.5M
2021-06-16 39.77 39.84 37.83 38.00 93.2M
2021-06-15 38.55 39.89 37.86 39.75 124.9M
2021-06-11 37.79 38.18 36.76 37.73 57.3M
2021-06-10 37.70 38.25 37.31 37.78 52.7M
2021-06-09 36.40 37.71 36.11 37.68 61.9M
2021-06-08 37.77 38.65 36.61 36.87 92.5M
2021-06-07 38.00 38.19 36.40 37.47 78.7M
2021-06-04 38.47 38.80 37.30 37.82 83.2M
2021-06-03 38.52 39.75 38.32 38.97 52.2M
2021-06-02 40.27 40.27 38.44 38.57 81.4M
2021-06-01 38.68 41.10 38.27 40.29 119.8M
2021-05-31 38.80 39.71 38.04 38.95 58.1M
2021-05-28 39.46 39.77 38.28 38.56 61.9M
2021-05-27 38.00 40.25 37.82 39.01 85.7M
2021-05-26 40.58 40.59 38.20 38.38 108.5M
2021-05-25 40.57 40.91 39.65 40.58 88.7M
2021-05-24 39.07 41.12 39.07 40.56 106.1M
2021-05-21 39.24 39.72 38.42 39.01 57.4M
2021-05-20 39.00 40.24 38.25 39.43 91.5M
2021-05-19 36.29 39.98 36.10 39.32 107.5M
2021-05-18 36.38 37.25 36.01 36.70 48.4M
2021-05-17 35.21 36.88 34.55 36.13 80.1M
2021-05-14 35.19 35.74 33.92 35.08 72.5M
2021-05-13 33.03 35.55 32.82 35.38 81.7M
2021-05-12 33.66 34.24 33.15 33.86 46.5M
2021-05-11 33.88 34.18 32.13 33.54 77.5M
2021-05-10 34.52 34.95 33.81 34.18 56.3M
2021-05-07 36.54 36.83 34.35 34.35 103.0M
2021-05-06 37.93 38.66 36.50 36.75 72.6M
2021-04-30 37.00 37.84 36.62 37.70 63.8M
2021-04-29 37.02 37.87 36.75 37.17 63.3M
2021-04-28 37.15 37.33 36.03 36.68 74.9M
2021-04-27 36.95 38.13 36.01 37.34 100.2M
2021-04-26 37.08 38.06 36.68 37.23 103.7M
2021-04-23 38.13 38.22 36.88 37.23 126.4M
2021-04-22 35.00 38.06 34.40 38.06 210.0M
2021-04-21 33.34 35.06 32.84 34.60 112.7M
2021-04-20 33.35 34.58 33.25 33.60 161.5M
2021-04-19 30.10 32.44 30.10 32.44 79.2M
2021-04-16 29.90 30.09 29.00 29.49 52.9M
2021-04-15 30.40 30.70 29.65 29.96 49.9M
2021-04-14 30.01 31.00 29.98 30.56 102.2M
2021-04-13 27.47 30.15 27.36 29.66 118.4M
2021-04-12 28.03 28.09 27.40 27.41 32.6M
2021-04-09 28.10 28.36 27.76 28.04 29.7M
2021-04-08 28.28 28.76 28.01 28.19 41.1M
2021-04-07 28.00 28.61 27.45 28.45 54.3M
2021-04-06 28.15 28.94 28.02 28.18 59.6M
2021-04-02 27.38 28.10 27.35 27.91 57.0M
2021-04-01 27.36 27.60 27.04 27.37 44.1M
2021-03-31 27.51 27.68 26.92 27.15 40.9M
2021-03-30 26.90 27.68 26.71 27.51 60.2M
2021-03-29 28.15 28.40 26.72 27.36 114.5M
2021-03-26 26.36 27.52 26.05 27.24 83.3M
2021-03-25 25.18 26.39 25.15 26.11 68.1M
2021-03-24 25.83 26.26 25.20 25.21 51.3M
2021-03-23 26.51 26.75 25.84 26.01 52.2M
2021-03-22 26.00 26.43 25.47 26.27 78.7M
2021-03-19 27.02 27.03 26.00 26.08 91.4M
2021-03-18 27.63 27.84 27.23 27.58 52.4M
2021-03-17 27.35 27.80 26.78 27.62 62.1M
2021-03-16 27.51 27.97 26.34 27.65 94.5M
2021-03-15 28.44 28.45 27.15 27.34 97.6M
2021-03-12 29.51 29.70 28.50 28.79 84.9M
2021-03-11 30.03 30.16 28.20 29.50 150.0M
2021-03-10 31.70 31.98 30.21 30.49 66.4M
2021-03-09 31.85 32.18 30.40 31.11 65.9M
2021-03-08 33.82 34.25 31.89 31.99 70.3M
2021-03-05 31.90 33.76 31.78 33.48 62.0M
2021-03-04 34.00 34.00 32.23 32.65 80.0M
2021-03-03 33.51 35.26 33.28 34.49 73.0M
2021-03-02 33.48 34.54 33.10 33.81 89.7M
2021-03-01 32.00 32.75 31.86 32.70 61.5M
2021-02-26 32.66 32.98 31.77 32.00 84.9M
2021-02-25 33.95 34.14 33.40 33.50 50.4M
2021-02-24 35.25 35.25 33.39 33.80 89.1M
2021-02-23 34.31 36.44 34.28 35.36 113.3M
2021-02-22 34.10 35.47 33.82 35.03 139.0M
2021-02-19 33.16 34.29 31.88 34.18 128.7M
2021-02-18 35.15 35.15 33.07 33.40 134.9M
2021-02-10 31.98 34.16 31.78 34.16 189.1M
2021-02-09 31.22 31.54 30.23 31.05 104.6M
2021-02-08 31.66 32.10 30.46 30.77 117.9M
2021-02-05 33.51 33.71 31.85 31.91 77.0M
2021-02-04 33.01 33.62 32.15 33.15 100.4M
2021-02-03 34.44 35.25 33.46 33.71 93.0M
2021-02-02 34.20 34.58 33.16 34.03 84.4M
2021-02-01 33.20 35.15 32.95 34.11 116.3M
2021-01-29 35.00 35.73 32.37 33.20 244.5M
2021-01-28 37.47 37.86 34.65 34.65 174.0M
2021-01-27 38.80 39.47 38.36 38.50 71.6M
2021-01-26 39.60 40.44 38.80 39.05 64.4M
2021-01-25 39.00 39.96 37.30 39.61 138.5M
2021-01-22 42.34 43.39 40.40 40.94 107.0M
2021-01-21 42.10 42.93 41.23 42.32 84.2M
2021-01-20 42.31 42.64 41.71 41.90 69.7M
2021-01-19 43.50 43.67 42.03 42.65 92.4M
2021-01-18 41.58 43.90 41.50 43.69 108.7M
2021-01-15 42.80 43.65 41.20 42.11 109.2M
2021-01-14 43.19 44.50 41.94 42.90 125.3M
2021-01-13 42.20 44.48 42.01 43.01 146.8M
2021-01-12 41.10 42.66 40.59 42.20 142.6M
2021-01-11 39.23 41.65 38.77 41.40 173.8M
2021-01-08 39.45 39.85 38.28 39.24 101.0M
2021-01-07 37.84 39.50 37.60 39.00 136.5M
2021-01-06 38.35 38.75 37.40 37.68 95.3M
2021-01-05 36.49 38.90 36.19 38.48 167.5M
2021-01-04 37.35 37.35 36.40 36.74 128.5M