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
2024-12-31 27.31 27.35 25.72 25.81 135.2M
2024-12-30 27.01 27.65 26.67 27.25 105.1M
2024-12-27 28.20 28.20 26.89 26.98 151.3M
2024-12-26 26.90 28.38 26.77 28.38 145.3M
2024-12-25 27.01 27.65 26.88 27.09 110.0M
2024-12-24 26.92 27.27 26.61 26.86 104.6M
2024-12-23 28.30 28.55 26.80 26.86 165.3M
2024-12-20 27.37 29.10 27.25 28.27 189.8M
2024-12-19 26.13 27.54 26.07 27.43 148.5M
2024-12-18 26.00 27.05 25.64 26.52 121.8M
2024-12-17 26.02 26.57 25.80 25.90 91.3M
2024-12-16 26.66 27.05 25.85 26.06 97.6M
2024-12-13 27.26 27.82 26.56 26.69 113.2M
2024-12-12 28.11 28.37 27.16 27.40 136.2M
2024-12-11 26.21 28.30 25.98 27.55 199.8M
2024-12-10 26.79 27.22 26.28 26.33 156.2M
2024-12-09 25.75 26.30 25.48 25.92 90.5M
2024-12-06 25.02 26.15 25.00 25.72 113.7M
2024-12-05 24.95 25.40 24.90 25.02 69.6M
2024-12-04 25.55 25.58 24.89 25.08 69.8M
2024-12-03 26.00 26.04 25.39 25.61 82.6M
2024-12-02 25.50 26.72 25.50 26.10 155.6M
2024-11-29 24.87 26.22 24.83 25.48 144.7M
2024-11-28 24.85 25.23 24.51 24.84 111.2M
2024-11-27 23.07 25.30 23.02 24.99 166.5M
2024-11-26 23.18 23.66 23.01 23.06 69.1M
2024-11-25 24.67 24.79 23.00 23.45 151.2M
2024-11-22 24.52 25.88 24.52 24.66 182.6M
2024-11-21 24.75 25.14 24.50 24.81 111.6M
2024-11-20 24.42 25.50 24.03 25.16 154.4M
2024-11-19 24.21 24.70 23.60 24.41 157.2M
2024-11-18 26.50 26.50 24.18 24.58 226.2M
2024-11-15 25.28 27.49 25.21 26.42 302.3M
2024-11-14 26.12 27.09 25.41 25.52 250.3M
2024-11-13 25.53 26.16 24.88 25.98 257.2M
2024-11-12 24.39 26.81 23.91 26.05 376.4M
2024-11-11 22.89 24.38 22.65 24.37 196.8M
2024-11-08 23.05 23.45 22.88 23.01 110.7M
2024-11-07 23.06 23.06 22.36 22.97 152.7M
2024-11-06 23.90 24.14 23.21 23.40 114.4M
2024-11-05 23.33 24.09 23.08 23.95 104.0M
2024-11-04 22.79 23.40 22.75 23.33 58.8M
2024-11-01 23.11 23.65 22.74 22.79 87.7M
2024-10-31 23.82 24.01 23.12 23.45 101.5M
2024-10-30 23.30 24.17 23.21 23.74 110.7M
2024-10-29 23.33 24.08 23.22 23.47 111.5M
2024-10-28 23.31 23.47 22.82 23.26 69.0M
2024-10-25 23.68 23.78 22.88 23.31 98.7M
2024-10-24 24.20 24.20 23.09 23.60 103.6M
2024-10-23 24.50 24.70 23.84 24.22 103.1M
2024-10-22 23.50 24.58 23.23 24.46 134.4M
2024-10-21 22.90 24.36 22.50 23.68 161.9M
2024-10-18 21.59 22.93 21.46 22.50 124.6M
2024-10-17 21.61 22.25 21.43 21.45 61.0M
2024-10-16 21.75 21.84 21.29 21.55 68.7M
2024-10-15 22.69 22.84 22.00 22.00 77.4M
2024-10-14 22.15 22.81 21.98 22.68 83.2M
2024-10-11 22.73 22.83 21.88 22.13 80.7M
2024-10-10 22.18 23.75 22.18 22.98 143.0M
2024-10-09 23.68 23.68 22.15 22.15 166.1M
2024-10-08 24.94 24.94 22.60 24.45 221.3M
2024-09-30 21.70 22.92 21.20 22.67 168.7M
2024-09-27 19.96 21.12 19.75 20.94 143.0M
2024-09-26 19.37 19.70 18.66 19.69 121.1M
2024-09-25 19.30 20.23 19.30 19.40 90.6M
2024-09-24 18.77 19.36 18.35 19.20 81.2M
2024-09-23 18.66 19.20 18.49 18.63 50.6M
2024-09-20 18.30 18.72 18.28 18.64 55.0M
2024-09-19 18.30 18.46 18.03 18.16 46.5M
2024-09-18 18.36 18.67 17.87 18.04 44.7M
2024-09-13 18.40 18.85 18.37 18.53 41.9M
2024-09-12 18.98 19.05 18.39 18.40 43.6M
2024-09-11 19.15 19.20 18.76 18.83 33.3M
2024-09-10 18.90 19.42 18.55 19.25 51.8M
2024-09-09 18.90 19.15 18.70 18.96 34.2M
2024-09-06 19.35 19.41 18.98 18.98 38.8M
2024-09-05 19.46 19.61 19.28 19.35 40.5M
2024-09-04 19.71 19.71 19.15 19.49 61.9M
2024-09-03 19.92 20.32 19.85 20.00 54.1M
2024-09-02 21.09 21.20 20.00 20.02 100.7M
2024-08-30 19.69 21.50 19.64 21.24 126.3M
2024-08-29 19.29 19.99 18.98 19.62 58.5M
2024-08-28 19.33 19.74 19.20 19.36 49.7M
2024-08-27 20.06 20.09 19.28 19.34 72.0M
2024-08-26 20.45 20.59 20.00 20.16 48.3M
2024-08-23 20.30 20.63 20.10 20.45 44.9M
2024-08-22 20.75 20.80 20.13 20.38 65.8M
2024-08-21 19.91 21.30 19.90 20.84 95.5M
2024-08-20 20.29 20.53 20.00 20.08 40.6M
2024-08-19 20.16 20.80 20.07 20.30 61.7M
2024-08-16 20.50 20.60 20.08 20.09 54.1M
2024-08-15 20.55 20.98 20.28 20.39 72.0M
2024-08-14 20.81 20.89 20.26 20.60 45.0M
2024-08-13 20.54 20.85 20.39 20.70 42.6M
2024-08-12 20.50 20.88 20.39 20.51 33.8M
2024-08-09 20.31 20.95 20.14 20.55 59.3M
2024-08-08 19.90 20.44 19.65 20.20 56.1M
2024-08-07 19.99 20.38 19.85 19.95 46.7M
2024-08-06 20.29 20.45 19.76 20.02 59.6M
2024-08-05 20.22 20.67 19.83 19.94 111.7M
2024-08-02 21.11 21.64 21.00 21.16 56.5M
2024-08-01 21.80 21.84 21.24 21.48 72.8M
2024-07-31 21.30 21.68 20.88 21.52 89.9M
2024-07-30 21.38 21.77 21.12 21.23 63.9M
2024-07-29 21.39 21.83 20.87 21.51 62.2M
2024-07-26 21.54 21.93 21.24 21.62 73.0M
2024-07-25 21.96 22.05 21.06 21.50 84.6M
2024-07-24 22.17 22.49 21.58 21.76 80.4M
2024-07-23 22.78 22.89 22.03 22.10 76.9M
2024-07-22 22.90 22.99 22.14 22.76 113.7M
2024-07-19 22.62 23.99 22.49 23.05 134.0M
2024-07-18 22.62 23.17 21.95 22.83 138.1M
2024-07-17 23.19 23.55 22.86 23.08 106.4M
2024-07-16 22.10 24.00 22.10 23.56 158.4M
2024-07-15 22.33 22.78 21.62 22.16 158.0M
2024-07-12 21.32 21.78 21.16 21.69 87.1M
2024-07-11 21.60 22.22 21.28 21.95 132.8M
2024-07-10 20.68 21.67 20.58 21.45 118.5M
2024-07-09 19.90 20.80 19.68 20.68 125.5M
2024-07-08 19.49 20.20 19.47 19.71 81.9M
2024-07-05 19.53 19.68 18.96 19.55 57.2M
2024-07-04 19.61 19.77 19.38 19.43 56.1M
2024-07-03 19.52 19.80 19.30 19.58 55.2M
2024-07-02 19.88 20.09 19.47 19.53 64.7M
2024-07-01 19.45 20.02 19.39 19.72 124.5M
2024-06-28 18.78 19.80 18.70 19.51 138.7M
2024-06-27 18.35 19.15 18.30 18.62 106.4M
2024-06-26 17.78 18.53 17.63 18.46 61.0M
2024-06-25 18.26 18.30 17.56 17.78 70.9M
2024-06-24 18.44 18.88 18.14 18.17 72.3M
2024-06-21 18.17 18.78 18.05 18.52 72.2M
2024-06-20 18.55 18.63 18.14 18.21 50.9M
2024-06-19 18.68 19.08 18.46 18.64 53.2M
2024-06-18 18.56 18.85 18.49 18.73 88.5M
2024-06-17 17.38 18.96 17.35 18.62 154.5M
2024-06-14 17.42 17.68 17.16 17.56 60.1M
2024-06-13 17.31 18.10 17.30 17.45 99.1M
2024-06-12 17.45 17.70 17.16 17.26 84.7M
2024-06-11 16.70 16.93 16.61 16.87 45.9M
2024-06-07 17.39 17.48 16.87 16.95 59.8M
2024-06-06 17.48 17.65 17.30 17.42 66.2M
2024-06-05 17.40 17.66 17.31 17.32 47.8M
2024-06-04 17.32 17.50 17.08 17.47 53.4M
2024-06-03 17.29 17.60 17.20 17.38 77.5M
2024-05-31 17.09 17.50 17.03 17.19 86.8M
2024-05-30 16.10 17.37 16.00 17.23 131.1M
2024-05-29 16.25 16.65 16.02 16.31 50.5M
2024-05-28 16.48 16.53 16.10 16.12 33.8M
2024-05-27 16.44 16.57 16.26 16.55 36.4M
2024-05-24 16.68 16.84 16.24 16.28 42.8M
2024-05-23 17.00 17.10 16.67 16.69 42.9M
2024-05-22 16.82 17.14 16.69 17.09 56.7M
2024-05-21 16.74 16.97 16.64 16.83 49.8M
2024-05-20 16.80 16.92 16.62 16.70 53.1M
2024-05-17 17.01 17.16 16.76 16.89 44.1M
2024-05-16 16.95 17.14 16.81 17.07 57.7M
2024-05-15 17.10 17.27 16.81 16.85 56.8M
2024-05-14 17.00 17.85 16.99 17.19 130.9M
2024-05-13 16.09 16.96 16.05 16.80 111.1M
2024-05-10 16.22 16.25 15.95 16.20 43.2M
2024-05-09 16.09 16.35 16.06 16.22 42.2M
2024-05-08 16.34 16.38 16.05 16.13 49.7M
2024-05-07 16.30 16.45 16.22 16.35 53.0M
2024-05-06 16.03 16.37 16.02 16.30 70.9M
2024-04-30 15.95 16.00 15.71 15.80 50.9M
2024-04-29 15.61 16.00 15.56 15.94 75.5M
2024-04-26 15.10 15.59 15.05 15.59 99.3M
2024-04-25 15.50 15.58 15.09 15.15 107.5M
2024-04-24 14.79 15.00 14.68 14.97 52.7M
2024-04-23 14.95 15.06 14.57 14.82 46.0M
2024-04-22 14.82 14.96 14.60 14.90 40.5M
2024-04-19 15.10 15.10 14.66 14.82 51.1M
2024-04-18 15.24 15.45 15.02 15.17 52.9M
2024-04-17 14.80 15.28 14.79 15.25 62.7M
2024-04-16 15.16 15.23 14.72 14.79 51.2M
2024-04-15 15.18 15.45 15.05 15.25 44.7M
2024-04-12 15.45 15.67 15.19 15.24 42.9M
2024-04-11 15.57 15.86 15.39 15.42 44.4M
2024-04-10 16.04 16.05 15.54 15.65 36.8M
2024-04-09 15.83 16.13 15.68 16.10 42.0M
2024-04-08 16.29 16.29 15.81 15.83 44.4M
2024-04-03 16.41 16.51 16.20 16.32 36.5M
2024-04-02 16.60 16.61 16.25 16.43 49.0M
2024-04-01 16.02 16.74 16.02 16.60 78.9M
2024-03-29 15.70 16.25 15.63 15.98 58.4M
2024-03-28 15.85 16.27 15.63 15.79 113.0M
2024-03-27 16.83 16.83 16.00 16.02 64.0M
2024-03-26 16.90 17.10 16.77 16.90 48.7M
2024-03-25 17.55 17.65 16.88 16.90 69.1M
2024-03-22 17.64 18.10 17.45 17.60 75.9M
2024-03-21 18.07 18.32 17.73 17.75 68.1M
2024-03-20 17.80 18.14 17.70 17.92 53.5M
2024-03-19 17.88 18.36 17.80 17.86 81.7M
2024-03-18 17.76 18.03 17.62 17.91 81.2M
2024-03-15 17.40 17.59 17.23 17.59 50.7M
2024-03-14 17.55 17.75 17.18 17.38 63.0M
2024-03-13 17.60 17.92 17.50 17.64 72.1M
2024-03-12 17.67 18.15 17.56 17.76 90.1M
2024-03-11 17.18 17.68 17.11 17.67 68.5M
2024-03-08 17.30 17.60 17.26 17.49 65.5M
2024-03-07 17.90 18.19 17.30 17.30 113.1M
2024-03-06 17.16 18.93 16.96 18.12 159.2M
2024-03-05 17.10 17.94 16.96 17.42 112.3M
2024-03-04 17.56 17.64 17.08 17.24 86.0M
2024-03-01 16.74 17.47 16.65 17.42 119.7M
2024-02-29 15.95 16.70 15.91 16.64 85.5M
2024-02-28 16.91 17.05 16.07 16.07 100.8M
2024-02-27 16.52 16.92 16.33 16.91 85.5M
2024-02-26 16.25 16.79 16.15 16.58 87.1M
2024-02-23 16.18 16.36 15.92 16.23 63.4M
2024-02-22 15.79 16.25 15.74 16.16 60.5M
2024-02-21 15.60 16.22 15.56 15.88 69.7M
2024-02-20 15.99 15.99 15.52 15.80 67.7M
2024-02-19 16.38 16.38 15.84 16.09 70.6M
2024-02-08 15.80 16.29 15.50 16.20 76.9M
2024-02-07 15.52 15.90 15.33 15.59 75.1M
2024-02-06 14.34 15.54 14.32 15.51 71.0M
2024-02-05 14.63 15.00 13.83 14.53 80.0M
2024-02-02 15.30 15.47 14.05 14.63 66.7M
2024-02-01 15.10 15.65 14.97 15.21 48.8M
2024-01-31 15.90 16.14 15.21 15.25 73.6M
2024-01-30 16.10 16.43 15.86 16.00 44.1M
2024-01-29 16.95 17.03 16.20 16.23 66.8M
2024-01-26 17.53 17.53 16.94 16.94 69.2M
2024-01-25 17.15 17.65 16.95 17.58 67.1M
2024-01-24 17.84 17.95 16.71 17.34 108.3M
2024-01-23 17.52 17.98 17.33 17.85 62.6M
2024-01-22 18.33 18.49 17.44 17.52 71.1M
2024-01-19 17.95 18.31 17.90 18.06 62.5M
2024-01-18 17.65 18.18 17.34 18.06 87.4M
2024-01-17 18.89 18.89 17.87 17.89 78.3M
2024-01-16 18.65 19.25 18.50 18.95 83.9M
2024-01-15 18.19 19.12 17.98 18.65 85.8M
2024-01-12 19.08 19.13 18.30 18.30 82.7M
2024-01-11 18.68 19.39 18.51 19.12 79.8M
2024-01-10 19.06 19.20 18.62 18.69 75.9M
2024-01-09 19.30 19.95 19.09 19.34 90.1M
2024-01-08 19.78 20.30 19.33 19.39 86.8M
2024-01-05 19.67 20.55 19.64 19.78 143.2M
2024-01-04 19.95 20.11 19.42 19.67 108.6M
2024-01-03 20.75 20.84 19.84 20.05 162.4M
2024-01-02 21.15 21.37 20.70 20.75 224.5M