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
2023-12-29 19.20 21.01 19.18 21.01 190.2M
2023-12-28 18.70 19.28 18.60 19.10 87.3M
2023-12-27 18.32 18.91 18.20 18.77 55.4M
2023-12-26 18.91 18.98 18.10 18.42 67.1M
2023-12-25 18.50 19.20 18.49 19.00 65.8M
2023-12-22 18.71 19.08 18.46 18.49 54.8M
2023-12-21 18.65 18.98 18.40 18.70 58.7M
2023-12-20 18.98 19.45 18.83 18.86 82.6M
2023-12-19 18.40 19.05 18.29 18.89 61.4M
2023-12-18 18.50 18.64 18.36 18.40 30.6M
2023-12-15 18.59 18.95 18.45 18.60 39.4M
2023-12-14 18.72 19.00 18.54 18.55 47.9M
2023-12-13 18.69 18.83 18.54 18.63 40.6M
2023-12-12 18.50 18.78 18.44 18.74 52.7M
2023-12-11 17.65 18.69 17.58 18.60 87.7M
2023-12-08 17.49 18.02 17.28 17.74 61.7M
2023-12-07 17.36 17.92 17.17 17.44 41.3M
2023-12-06 17.37 17.56 17.35 17.41 33.7M
2023-12-05 17.82 17.86 17.37 17.37 39.9M
2023-12-04 18.22 18.28 17.86 17.88 40.3M
2023-12-01 18.18 18.37 17.95 18.27 40.0M
2023-11-30 18.10 18.20 17.84 18.00 38.9M
2023-11-29 18.37 18.53 18.17 18.20 33.7M
2023-11-28 18.28 18.58 18.23 18.43 53.4M
2023-11-27 18.08 18.24 17.94 18.14 37.1M
2023-11-24 18.40 18.40 18.01 18.09 45.1M
2023-11-23 18.30 18.50 18.18 18.43 43.6M
2023-11-22 18.56 18.66 18.30 18.31 54.4M
2023-11-21 18.78 18.91 18.51 18.56 54.0M
2023-11-20 19.21 19.23 18.72 18.78 77.1M
2023-11-17 18.84 19.34 18.82 19.24 67.7M
2023-11-16 19.19 19.26 18.90 18.90 59.1M
2023-11-15 19.29 19.44 19.10 19.25 79.7M
2023-11-14 19.16 19.36 18.92 19.12 65.1M
2023-11-13 19.36 19.59 19.05 19.19 92.7M
2023-11-10 18.60 19.85 18.53 19.39 183.3M
2023-11-09 18.65 18.92 18.44 18.59 58.7M
2023-11-08 18.96 18.97 18.55 18.68 79.1M
2023-11-07 18.84 19.31 18.78 18.99 103.1M
2023-11-06 18.40 19.15 18.25 18.92 136.6M
2023-11-03 17.59 18.50 17.59 18.29 109.1M
2023-11-02 17.79 17.92 17.52 17.55 47.0M
2023-11-01 18.05 18.20 17.77 17.78 52.2M
2023-10-31 17.99 18.29 17.88 18.03 81.2M
2023-10-30 17.44 18.29 17.37 18.16 130.6M
2023-10-27 16.90 17.69 16.55 17.43 105.2M
2023-10-26 17.09 17.53 16.89 17.28 79.3M
2023-10-25 17.00 17.42 16.60 17.19 100.7M
2023-10-24 16.98 17.17 16.62 17.00 82.0M
2023-10-23 16.70 17.50 16.31 17.08 111.3M
2023-10-20 16.94 17.17 16.59 16.66 62.8M
2023-10-19 17.15 17.52 16.98 17.06 69.2M
2023-10-18 17.71 17.77 17.27 17.31 83.1M
2023-10-17 18.10 18.29 17.71 17.85 79.2M
2023-10-16 18.33 18.44 17.69 17.81 121.9M
2023-10-13 18.20 18.75 18.10 18.33 129.6M
2023-10-12 18.36 18.71 18.17 18.35 148.3M
2023-10-11 17.14 18.78 17.09 18.31 252.1M
2023-10-10 17.60 17.60 17.06 17.15 143.4M
2023-10-09 16.23 17.36 16.10 17.36 187.2M
2023-09-28 15.35 16.01 15.35 15.78 72.3M
2023-09-27 15.32 15.56 15.26 15.30 31.0M
2023-09-26 15.50 15.53 15.18 15.32 29.0M
2023-09-25 15.75 15.85 15.51 15.53 36.4M
2023-09-22 15.02 15.75 14.97 15.75 66.3M
2023-09-21 15.10 15.23 15.02 15.04 23.0M
2023-09-20 15.16 15.39 15.14 15.15 24.5M
2023-09-19 15.49 15.50 15.21 15.24 28.1M
2023-09-18 15.30 15.78 15.24 15.49 45.8M
2023-09-15 15.48 15.72 15.21 15.35 34.5M
2023-09-14 15.55 15.66 15.34 15.39 26.3M
2023-09-13 15.85 15.90 15.43 15.56 43.3M
2023-09-12 15.94 16.08 15.85 16.00 30.2M
2023-09-11 15.83 16.08 15.70 16.00 48.6M
2023-09-08 15.57 15.75 15.54 15.67 28.3M
2023-09-07 15.99 16.00 15.62 15.62 43.7M
2023-09-06 15.69 16.08 15.67 15.99 49.2M
2023-09-05 15.81 16.04 15.69 15.79 45.7M
2023-09-04 15.51 15.85 15.42 15.81 52.6M
2023-09-01 15.37 15.53 15.35 15.43 32.0M
2023-08-31 15.30 15.43 15.19 15.32 39.8M
2023-08-30 15.30 15.66 15.22 15.32 64.5M
2023-08-29 14.73 15.22 14.66 15.16 60.4M
2023-08-28 15.31 15.31 14.62 14.72 87.1M
2023-08-25 14.70 14.72 14.36 14.42 59.5M
2023-08-24 15.04 15.15 14.77 14.85 69.8M
2023-08-23 15.70 15.71 15.04 15.04 58.5M
2023-08-22 15.93 16.08 15.40 15.75 59.4M
2023-08-21 16.00 16.10 15.82 15.90 28.9M
2023-08-18 16.30 16.35 16.00 16.01 36.7M
2023-08-17 16.25 16.36 16.00 16.35 38.5M
2023-08-16 16.35 16.44 16.23 16.31 29.2M
2023-08-15 16.74 16.78 16.22 16.35 59.8M
2023-08-14 17.24 17.25 16.27 16.80 98.4M
2023-08-11 17.69 17.70 17.26 17.30 45.1M
2023-08-10 17.59 17.78 17.56 17.72 21.8M
2023-08-09 17.89 17.90 17.55 17.59 40.8M
2023-08-08 18.05 18.10 17.85 17.89 32.5M
2023-08-07 18.15 18.15 17.93 17.96 35.7M
2023-08-04 18.09 18.30 18.06 18.10 48.1M
2023-08-03 17.78 18.09 17.73 18.04 46.4M
2023-08-02 17.80 18.00 17.77 17.84 30.6M
2023-08-01 17.91 18.05 17.78 17.87 49.1M
2023-07-31 17.72 17.97 17.72 17.90 58.9M
2023-07-28 17.41 17.62 17.26 17.61 44.8M
2023-07-27 17.51 17.68 17.33 17.41 39.9M
2023-07-26 17.72 17.72 17.50 17.55 34.2M
2023-07-25 17.59 17.73 17.47 17.72 52.1M
2023-07-24 17.55 17.70 17.38 17.43 36.4M
2023-07-21 17.71 17.81 17.52 17.57 41.3M
2023-07-20 18.13 18.27 17.67 17.70 52.8M
2023-07-19 18.00 18.19 17.90 18.03 31.8M
2023-07-18 18.25 18.53 18.05 18.09 45.8M
2023-07-17 18.38 18.51 18.16 18.25 33.6M
2023-07-14 18.60 18.68 18.34 18.37 43.8M
2023-07-13 18.15 18.76 18.14 18.65 68.7M
2023-07-12 18.55 18.68 18.08 18.09 57.1M
2023-07-11 18.40 18.62 18.37 18.59 35.3M
2023-07-10 18.58 18.62 18.28 18.43 37.3M
2023-07-07 18.65 18.73 18.34 18.52 42.2M
2023-07-06 18.76 19.05 18.60 18.70 52.0M
2023-07-05 19.17 19.19 18.78 18.82 72.6M
2023-07-04 18.49 19.50 18.46 19.08 154.0M
2023-07-03 17.79 18.94 17.79 18.59 155.3M
2023-06-30 17.62 17.97 17.62 17.75 39.6M
2023-06-29 17.39 18.11 17.32 17.73 60.3M
2023-06-28 17.62 17.64 17.10 17.39 39.2M
2023-06-27 17.45 17.74 17.36 17.61 32.4M
2023-06-26 17.85 17.98 17.38 17.42 59.6M
2023-06-21 18.57 18.69 17.93 17.94 68.2M
2023-06-20 18.50 19.10 18.49 18.62 74.2M
2023-06-19 18.38 18.77 18.35 18.58 61.2M
2023-06-16 18.23 18.59 18.07 18.48 69.7M
2023-06-15 18.22 18.29 17.96 18.23 53.1M
2023-06-14 18.46 18.60 18.18 18.21 53.1M
2023-06-13 18.25 18.60 18.07 18.54 63.4M
2023-06-12 18.07 18.35 18.07 18.18 41.9M
2023-06-09 17.78 18.23 17.61 18.18 60.9M
2023-06-08 18.10 18.16 17.63 17.83 59.1M
2023-06-07 17.91 18.78 17.90 18.14 79.0M
2023-06-06 19.18 19.18 17.96 17.96 127.1M
2023-06-05 19.30 19.44 19.10 19.28 55.5M
2023-06-02 19.28 19.47 19.03 19.31 95.6M
2023-06-01 18.37 19.30 18.08 19.18 131.0M
2023-05-31 18.24 18.61 18.14 18.38 59.6M
2023-05-30 17.87 18.31 17.70 18.29 49.6M
2023-05-29 18.40 18.52 17.92 17.97 44.6M
2023-05-26 18.26 18.34 18.07 18.27 31.5M
2023-05-25 18.01 18.42 17.91 18.22 49.9M
2023-05-24 18.08 18.25 17.88 18.11 41.1M
2023-05-23 18.34 18.45 18.06 18.14 38.0M
2023-05-22 18.58 18.60 18.18 18.31 54.7M
2023-05-19 18.68 18.95 18.60 18.60 64.2M
2023-05-18 18.96 18.96 18.38 18.45 76.4M
2023-05-17 18.70 19.06 18.67 18.96 64.6M
2023-05-16 18.59 18.87 18.43 18.82 80.7M
2023-05-15 18.48 18.57 18.24 18.45 53.1M
2023-05-12 18.28 18.58 18.17 18.37 49.3M
2023-05-11 18.04 18.60 17.95 18.43 76.6M
2023-05-10 17.96 18.19 17.68 18.07 62.9M
2023-05-09 17.48 18.21 17.16 17.98 104.4M
2023-05-08 17.70 17.75 17.38 17.48 46.0M
2023-05-05 17.81 17.89 17.41 17.61 44.3M
2023-05-04 17.72 17.88 17.48 17.81 59.8M
2023-04-28 17.32 17.87 17.31 17.74 90.7M
2023-04-27 17.40 17.45 17.10 17.20 80.4M
2023-04-26 17.41 17.63 17.20 17.52 97.4M
2023-04-25 18.14 18.19 17.18 17.45 127.1M
2023-04-24 18.73 18.74 17.94 18.12 126.7M
2023-04-21 19.90 19.95 18.51 18.81 172.5M
2023-04-20 19.85 20.03 19.60 19.66 109.1M
2023-04-19 19.85 20.15 19.61 19.79 174.3M
2023-04-18 21.02 21.39 20.30 20.30 278.8M
2023-04-17 23.29 23.29 22.56 22.56 116.0M
2023-04-14 23.47 23.50 22.73 23.37 126.1M
2023-04-13 24.10 24.10 23.26 23.30 175.9M
2023-04-12 23.60 24.50 23.19 24.24 289.4M
2023-04-11 22.74 23.33 22.41 22.78 120.2M
2023-04-10 22.85 23.85 22.47 22.64 190.0M
2023-04-07 23.35 23.35 22.83 23.02 160.9M
2023-04-06 22.56 24.37 22.35 23.49 288.6M
2023-04-04 21.90 22.62 21.47 22.38 187.0M
2023-04-03 21.41 21.85 21.35 21.82 119.7M
2023-03-31 21.04 21.46 20.96 21.40 81.3M
2023-03-30 21.60 21.82 21.02 21.30 84.8M
2023-03-29 21.35 21.82 21.18 21.41 102.9M
2023-03-28 22.15 22.15 21.29 21.32 117.6M
2023-03-27 22.55 22.79 21.81 22.16 151.6M
2023-03-24 22.15 22.86 22.02 22.49 214.5M
2023-03-23 21.00 22.38 20.93 22.15 232.1M
2023-03-22 20.53 21.43 20.41 21.19 159.9M
2023-03-21 20.27 20.48 20.20 20.46 75.9M
2023-03-20 19.64 20.92 19.15 20.53 166.5M
2023-03-17 20.12 20.22 19.66 19.70 90.8M
2023-03-16 20.09 20.29 19.83 19.97 60.5M
2023-03-15 20.14 20.90 20.13 20.33 100.6M
2023-03-14 20.22 20.31 19.60 19.93 62.6M
2023-03-13 19.80 20.44 19.68 20.35 81.6M
2023-03-10 19.77 20.14 19.65 19.82 60.9M
2023-03-09 20.31 20.45 19.94 19.98 64.2M
2023-03-08 20.20 20.44 20.16 20.39 52.7M
2023-03-07 20.89 21.12 20.31 20.33 92.1M
2023-03-06 21.39 21.42 20.81 20.99 63.9M
2023-03-03 21.45 21.55 21.00 21.25 73.9M
2023-03-02 21.79 21.84 21.41 21.45 81.4M
2023-03-01 21.55 21.93 21.43 21.78 119.1M
2023-02-28 20.66 21.89 20.65 21.55 186.0M
2023-02-27 21.00 21.30 20.43 20.49 101.1M
2023-02-24 21.02 21.58 21.02 21.16 97.2M
2023-02-23 21.24 21.39 20.80 20.96 89.2M
2023-02-22 21.40 21.66 21.12 21.25 80.7M
2023-02-21 21.44 22.05 21.36 21.67 100.1M
2023-02-20 21.03 21.64 20.76 21.51 118.9M
2023-02-17 21.90 22.15 21.15 21.18 161.1M
2023-02-16 23.10 23.20 21.58 21.98 202.1M
2023-02-15 22.57 23.27 22.56 23.10 141.4M
2023-02-14 22.90 23.10 22.52 22.68 107.9M
2023-02-13 22.29 23.50 21.94 22.88 207.5M
2023-02-10 22.10 22.73 22.03 22.29 137.8M
2023-02-09 21.15 22.39 21.03 22.31 203.8M
2023-02-08 22.01 22.23 21.32 21.34 176.7M
2023-02-07 22.41 22.98 22.11 22.14 203.2M
2023-02-06 21.70 23.59 21.32 22.76 356.0M
2023-02-03 20.31 22.12 20.11 22.12 307.6M
2023-02-02 20.74 20.89 20.01 20.11 171.4M
2023-02-01 20.69 20.94 20.24 20.69 167.9M
2023-01-31 20.10 20.87 19.80 20.68 257.0M
2023-01-30 19.18 20.16 19.08 20.16 238.5M
2023-01-20 18.80 19.10 18.68 18.85 114.7M
2023-01-19 18.42 18.81 18.14 18.72 98.9M
2023-01-18 18.60 18.61 18.40 18.50 69.9M
2023-01-17 18.64 18.84 18.45 18.60 106.8M
2023-01-16 17.93 18.76 17.90 18.56 174.5M
2023-01-13 18.21 18.22 17.91 18.07 108.0M
2023-01-12 17.99 18.64 17.80 18.28 168.4M
2023-01-11 18.24 18.68 17.88 17.88 151.2M
2023-01-10 18.50 18.55 18.12 18.28 105.6M
2023-01-09 18.31 18.66 18.20 18.36 137.8M
2023-01-06 18.88 18.96 18.15 18.26 254.0M
2023-01-05 16.93 18.61 16.93 18.61 311.0M
2023-01-04 17.35 17.51 16.79 16.92 113.8M
2023-01-03 16.83 17.70 16.55 17.41 127.6M