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
2022-12-30 16.96 17.01 16.75 16.83 52.0M
2022-12-29 17.12 17.22 16.85 16.87 73.6M
2022-12-28 17.51 17.59 17.11 17.12 67.7M
2022-12-27 17.35 17.63 17.24 17.57 78.3M
2022-12-26 16.72 17.57 16.53 17.35 115.2M
2022-12-23 17.17 17.24 16.74 16.82 87.5M
2022-12-22 17.45 17.68 17.27 17.34 87.3M
2022-12-21 17.72 18.03 17.27 17.48 127.5M
2022-12-20 17.29 18.40 17.11 17.89 184.0M
2022-12-19 17.50 18.21 17.35 17.42 139.0M
2022-12-16 17.72 17.92 17.50 17.65 72.5M
2022-12-15 17.20 18.26 17.14 17.91 157.0M
2022-12-14 17.68 17.74 17.28 17.31 84.5M
2022-12-13 18.12 18.18 17.60 17.61 86.9M
2022-12-12 17.54 18.28 17.40 18.09 123.4M
2022-12-09 17.71 17.82 17.50 17.61 79.5M
2022-12-08 18.03 18.08 17.67 17.71 111.0M
2022-12-07 18.30 18.49 18.06 18.10 103.9M
2022-12-06 18.35 18.74 18.15 18.34 170.8M
2022-12-05 17.36 18.37 16.88 18.27 234.4M
2022-12-02 17.82 18.08 17.77 17.89 69.9M
2022-12-01 18.33 18.46 17.93 17.95 126.1M
2022-11-30 17.86 18.32 17.80 18.14 104.8M
2022-11-29 17.49 18.04 17.48 17.92 97.8M
2022-11-28 17.42 17.61 17.22 17.45 80.0M
2022-11-25 17.95 18.06 17.55 17.61 85.5M
2022-11-24 18.16 18.35 17.88 17.95 79.3M
2022-11-23 18.02 18.22 17.78 18.10 104.1M
2022-11-22 18.49 18.75 18.18 18.22 107.7M
2022-11-21 18.26 18.62 18.08 18.51 101.0M
2022-11-18 19.15 19.23 18.48 18.48 149.8M
2022-11-17 18.90 19.10 18.36 19.05 173.0M
2022-11-16 18.88 19.40 18.58 18.99 233.2M
2022-11-15 18.00 18.92 17.72 18.88 329.7M
2022-11-14 16.86 18.69 16.76 18.03 390.5M
2022-11-11 16.81 17.86 16.81 17.30 535.4M
2022-11-10 18.65 18.65 18.65 18.65 17.4M
2022-11-09 20.72 20.72 20.72 20.72 29.2M
2022-11-08 23.60 23.88 22.81 23.02 143.9M
2022-11-07 24.05 24.45 23.68 23.93 136.9M
2022-11-04 23.10 24.07 23.09 23.86 130.0M
2022-11-03 24.00 24.24 22.94 23.25 162.0M
2022-11-02 24.98 25.07 24.30 24.46 211.9M
2022-11-01 22.05 22.93 21.45 22.79 105.6M
2022-10-31 21.43 22.22 21.23 21.68 109.4M
2022-10-28 23.00 23.00 21.85 21.85 105.0M
2022-10-27 24.51 25.04 24.15 24.28 57.6M
2022-10-26 24.11 24.78 23.99 24.35 52.1M
2022-10-25 24.42 24.59 23.69 23.97 50.9M
2022-10-24 25.02 25.67 24.29 24.42 48.0M
2022-10-21 25.81 25.90 25.00 25.10 42.7M
2022-10-20 25.48 26.28 25.15 25.89 51.9M
2022-10-19 26.01 26.14 25.50 25.50 41.7M
2022-10-18 26.80 26.98 25.92 26.14 50.8M
2022-10-17 26.12 26.67 26.05 26.51 52.5M
2022-10-14 25.56 26.58 25.35 26.49 68.4M
2022-10-13 25.00 25.80 24.92 25.22 48.9M
2022-10-12 24.80 25.37 24.01 25.33 65.7M
2022-10-11 25.12 25.42 24.80 24.90 38.9M
2022-10-10 26.35 26.37 25.02 25.10 59.3M
2022-09-30 27.00 27.28 26.48 26.50 39.2M
2022-09-29 27.20 27.79 27.06 27.33 46.4M
2022-09-28 28.49 28.49 26.87 26.87 62.0M
2022-09-27 28.20 28.56 28.01 28.56 37.9M
2022-09-26 27.49 28.31 27.37 27.94 37.6M
2022-09-23 29.00 29.08 27.74 27.85 60.2M
2022-09-22 28.80 29.40 28.41 29.05 61.1M
2022-09-21 30.68 30.68 29.50 29.50 64.9M
2022-09-20 32.31 32.49 30.72 30.98 71.3M
2022-09-19 32.20 32.65 31.99 32.20 31.7M
2022-09-16 32.51 33.07 31.99 32.06 46.7M
2022-09-15 32.64 33.22 31.93 32.76 51.2M
2022-09-14 32.00 32.72 31.81 32.51 37.3M
2022-09-13 32.88 33.45 32.66 32.73 46.3M
2022-09-09 32.23 32.58 31.95 32.43 29.6M
2022-09-08 32.96 33.20 32.41 32.42 49.3M
2022-09-07 32.16 32.97 31.86 32.96 63.2M
2022-09-06 32.34 32.52 31.75 32.52 49.8M
2022-09-05 32.59 32.72 31.91 32.31 40.0M
2022-09-02 31.95 32.99 31.65 32.59 59.6M
2022-09-01 32.10 32.46 31.52 31.62 49.6M
2022-08-31 32.42 32.84 31.84 32.48 66.9M
2022-08-30 33.00 33.88 32.09 32.42 104.6M
2022-08-29 33.15 34.75 33.02 34.34 70.2M
2022-08-26 35.70 35.90 34.02 34.08 70.1M
2022-08-25 34.69 35.20 34.25 35.12 50.7M
2022-08-24 36.50 36.54 34.52 34.69 97.8M
2022-08-23 37.20 37.38 36.42 36.72 61.8M
2022-08-22 36.88 38.50 36.42 37.44 86.9M
2022-08-19 37.63 38.00 36.50 36.50 77.7M
2022-08-18 36.96 38.27 36.54 37.62 108.3M
2022-08-17 35.50 37.96 34.89 36.99 145.7M
2022-08-16 35.32 35.76 34.57 35.56 82.5M
2022-08-15 35.45 35.91 34.90 35.31 85.6M
2022-08-12 36.00 36.46 35.41 35.80 164.7M
2022-08-11 32.42 35.35 32.31 35.35 176.8M
2022-08-10 32.20 32.79 31.80 32.14 45.6M
2022-08-09 33.00 33.00 32.08 32.51 60.4M
2022-08-08 33.28 33.57 32.78 33.05 55.0M
2022-08-05 32.05 33.28 31.56 33.28 93.0M
2022-08-04 31.20 32.60 31.20 31.96 56.5M
2022-08-03 32.25 32.74 30.96 31.09 65.3M
2022-08-02 32.50 32.84 31.51 32.09 64.8M
2022-08-01 31.71 33.29 31.16 32.91 74.3M
2022-07-29 32.11 32.93 31.73 31.80 56.2M
2022-07-28 30.73 32.57 30.73 32.28 96.7M
2022-07-27 30.82 31.09 30.71 30.73 28.3M
2022-07-26 30.90 31.26 30.68 31.02 28.6M
2022-07-25 31.12 31.31 30.80 30.90 33.6M
2022-07-22 32.22 32.38 31.20 31.50 59.0M
2022-07-21 32.25 32.93 31.90 32.48 74.5M
2022-07-20 32.21 32.57 31.91 32.14 42.9M
2022-07-19 32.00 32.58 31.46 31.97 48.3M
2022-07-18 31.85 32.02 30.58 31.46 55.0M
2022-07-15 31.60 32.60 31.00 31.73 63.2M
2022-07-14 31.70 32.14 31.31 31.60 46.8M
2022-07-13 32.59 32.98 31.85 31.92 58.1M
2022-07-12 32.20 32.65 31.68 32.48 48.9M
2022-07-11 33.45 33.49 32.07 32.39 54.1M
2022-07-08 32.40 33.91 32.39 33.07 112.2M
2022-07-07 32.08 32.88 31.67 32.39 54.9M
2022-07-06 32.42 33.05 32.12 32.42 56.2M
2022-07-05 33.01 33.16 32.01 32.36 67.6M
2022-07-04 32.97 33.48 32.00 33.05 81.7M
2022-07-01 33.90 34.22 33.36 33.51 53.0M
2022-06-30 33.37 34.06 32.90 33.60 69.2M
2022-06-29 34.01 34.29 33.33 33.33 88.8M
2022-06-28 33.25 34.24 32.80 34.24 101.6M
2022-06-27 33.52 33.98 33.02 33.40 98.4M
2022-06-24 32.16 33.64 31.84 33.47 136.3M
2022-06-23 32.39 33.32 31.30 32.59 229.7M
2022-06-22 38.00 38.01 34.09 34.09 162.6M
2022-06-21 36.85 38.49 36.73 37.88 100.2M
2022-06-20 37.30 37.84 36.02 36.68 75.8M
2022-06-17 36.77 37.88 36.58 37.02 47.9M
2022-06-16 37.27 38.34 37.06 37.35 53.8M
2022-06-15 36.99 37.95 36.53 37.26 60.8M
2022-06-14 37.79 37.80 35.55 36.90 87.9M
2022-06-13 38.40 38.83 37.85 38.33 50.0M
2022-06-10 38.31 39.22 37.81 39.15 56.3M
2022-06-09 39.62 39.75 37.95 38.31 55.9M
2022-06-08 39.99 40.49 39.21 39.62 49.3M
2022-06-07 41.22 41.33 39.58 40.22 63.9M
2022-06-06 40.60 41.57 40.30 41.41 56.5M
2022-06-02 40.09 40.80 39.92 40.61 39.5M
2022-06-01 40.44 41.10 39.98 40.00 73.6M
2022-05-31 37.39 40.73 36.97 40.73 92.4M
2022-05-30 37.20 37.40 36.76 37.03 22.5M
2022-05-27 37.43 37.73 36.60 37.04 35.3M
2022-05-26 36.29 37.82 35.60 37.04 51.4M
2022-05-25 36.00 36.54 35.64 36.41 28.3M
2022-05-24 36.91 37.80 36.09 36.12 42.4M
2022-05-23 37.72 38.19 36.36 36.91 39.6M
2022-05-20 37.12 37.80 36.40 37.60 55.4M
2022-05-19 35.71 37.17 35.63 36.98 42.7M
2022-05-18 36.30 36.70 35.88 36.30 33.7M
2022-05-17 34.96 36.70 34.90 36.15 53.2M
2022-05-16 35.61 36.32 34.86 35.00 41.4M
2022-05-13 35.72 36.28 34.85 35.20 40.4M
2022-05-12 35.85 36.37 35.29 35.72 39.1M
2022-05-11 34.85 37.45 34.74 36.06 80.9M
2022-05-10 33.60 35.55 33.17 34.74 84.2M
2022-05-09 33.98 34.42 33.60 34.06 28.3M
2022-05-06 34.00 34.90 33.86 34.12 42.2M
2022-05-05 35.30 35.70 34.68 35.08 55.9M
2022-04-29 34.00 35.34 32.90 35.05 90.6M
2022-04-28 31.60 33.43 31.40 33.43 121.0M
2022-04-27 28.73 30.39 28.70 30.39 76.1M
2022-04-26 27.99 28.55 27.38 27.63 46.2M
2022-04-25 29.80 29.80 27.58 27.58 68.1M
2022-04-22 30.99 31.59 30.20 30.63 42.4M
2022-04-21 31.03 32.16 30.92 31.20 47.2M
2022-04-20 32.24 32.29 31.06 31.15 33.2M
2022-04-19 32.90 33.08 31.95 32.05 41.8M
2022-04-18 31.61 33.38 31.52 33.10 46.4M
2022-04-15 31.23 32.08 30.95 31.88 34.6M
2022-04-14 31.37 31.77 30.94 31.52 33.5M
2022-04-13 31.77 31.88 30.82 31.05 39.8M
2022-04-12 32.44 32.56 31.02 32.15 45.5M
2022-04-11 33.90 33.92 32.06 32.12 46.9M
2022-04-08 34.76 34.80 33.60 33.92 31.7M
2022-04-07 33.34 34.98 33.29 34.20 59.2M
2022-04-06 34.72 34.88 33.10 33.34 57.7M
2022-04-01 33.81 35.66 33.68 35.02 59.5M
2022-03-31 36.10 36.28 34.34 34.40 61.5M
2022-03-30 34.60 36.45 34.58 36.45 92.1M
2022-03-29 37.00 37.13 33.30 34.13 140.0M
2022-03-28 36.48 37.45 36.31 37.00 35.4M
2022-03-25 38.10 38.15 37.08 37.22 26.0M
2022-03-24 37.80 38.04 37.10 37.70 31.8M
2022-03-23 38.42 38.68 37.70 38.04 32.6M
2022-03-22 37.77 38.80 37.62 38.25 50.1M
2022-03-21 37.99 38.80 37.51 37.99 55.5M
2022-03-18 37.30 38.37 36.98 37.45 50.0M
2022-03-17 37.05 38.25 36.39 37.45 97.2M
2022-03-16 35.95 36.11 33.80 36.06 81.9M
2022-03-15 35.00 36.18 34.15 34.55 63.6M
2022-03-14 36.30 36.62 35.00 35.20 47.3M
2022-03-11 36.84 37.19 34.92 36.42 94.5M
2022-03-10 38.50 38.90 37.70 37.98 69.8M
2022-03-09 36.90 38.10 35.70 37.58 64.1M
2022-03-08 37.27 37.77 36.01 36.90 68.9M
2022-03-07 39.06 39.08 36.85 37.06 74.1M
2022-03-04 40.00 40.82 39.19 39.33 49.0M
2022-03-03 43.00 43.00 40.50 40.73 48.8M
2022-03-02 43.00 43.00 41.77 42.19 44.4M
2022-03-01 44.00 44.19 42.81 43.31 34.7M
2022-02-28 44.07 44.87 43.02 43.78 41.2M
2022-02-25 45.28 46.06 44.60 44.76 39.0M
2022-02-24 44.93 45.30 43.62 44.31 37.9M
2022-02-23 43.86 45.56 43.61 45.28 43.7M
2022-02-22 43.15 43.68 42.28 43.50 28.1M
2022-02-21 43.89 44.44 43.60 43.79 26.7M
2022-02-18 44.15 44.68 43.58 43.98 31.8M
2022-02-17 43.53 45.15 43.03 44.50 45.0M
2022-02-16 43.60 44.15 43.01 43.50 41.3M
2022-02-15 41.10 43.55 41.01 43.27 64.8M
2022-02-14 40.80 42.00 40.57 40.91 46.3M
2022-02-11 43.00 43.38 41.01 41.13 83.8M
2022-02-10 44.81 45.42 43.14 43.41 50.6M
2022-02-09 44.99 45.00 42.88 44.67 48.8M
2022-02-08 45.55 46.01 42.68 44.49 65.0M
2022-02-07 46.66 47.50 44.00 45.65 62.8M
2022-01-28 47.30 48.20 46.71 47.07 32.2M
2022-01-27 48.28 49.00 47.00 47.00 28.6M
2022-01-26 48.65 49.49 47.25 48.47 35.4M
2022-01-25 49.80 50.74 48.50 48.65 26.2M
2022-01-24 48.09 50.60 48.06 50.17 33.8M
2022-01-21 49.51 50.28 48.39 48.66 30.1M
2022-01-20 50.00 51.00 49.28 50.23 32.8M
2022-01-19 50.87 51.28 48.91 49.80 33.7M
2022-01-18 50.80 52.35 50.50 51.13 33.6M
2022-01-17 48.32 51.15 48.00 50.83 50.9M
2022-01-14 48.01 48.86 47.49 48.32 43.0M
2022-01-13 51.22 51.22 48.28 48.29 57.1M
2022-01-12 51.30 52.11 50.03 51.36 37.7M
2022-01-11 52.84 53.35 50.80 50.90 41.0M
2022-01-10 51.30 53.70 50.56 52.85 47.5M
2022-01-07 53.75 53.80 51.35 51.60 39.3M
2022-01-06 53.00 53.67 51.40 53.04 49.5M
2022-01-05 56.96 57.00 52.85 53.27 75.8M
2022-01-04 54.80 57.11 54.80 56.96 58.7M