歌尔股份 sz.002241
25.56
+2.49%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.99 | 25.59 | 24.30 | 25.56 | +2.49% | 32.38 | 4.10% |
| 2026-05-21 | 25.31 | 25.99 | 24.94 | 24.94 | -0.56% | 42.51 | 5.29% |
| 2026-05-20 | 25.50 | 25.57 | 25.02 | 25.08 | -2.49% | 22.95 | 2.90% |
| 2026-05-19 | 25.56 | 25.83 | 25.20 | 25.72 | -0.35% | 25.79 | 3.23% |
| 2026-05-18 | 25.18 | 26.16 | 24.59 | 25.81 | +1.90% | 34.16 | 4.27% |
| 2026-05-15 | 25.46 | 25.95 | 25.15 | 25.33 | 0.00% | 33.53 | 4.17% |
| 2026-05-14 | 26.20 | 26.24 | 25.33 | 25.33 | -3.10% | 32.53 | 4.03% |
| 2026-05-13 | 25.10 | 26.14 | 24.96 | 26.14 | +3.48% | 41.75 | 5.14% |
| 2026-05-12 | 25.73 | 25.73 | 25.11 | 25.26 | -1.83% | 22.07 | 2.77% |
| 2026-05-11 | 25.70 | 25.90 | 25.35 | 25.73 | +0.90% | 31.49 | 3.92% |
| 2026-05-08 | 25.18 | 25.60 | 24.99 | 25.50 | +0.63% | 24.32 | 3.05% |
| 2026-05-07 | 25.11 | 25.52 | 24.91 | 25.34 | +1.36% | 24.42 | 3.08% |
| 2026-05-06 | 24.66 | 25.18 | 24.65 | 25.00 | +2.04% | 26.57 | 3.38% |
| 2026-04-30 | 24.68 | 24.68 | 24.21 | 24.50 | -0.81% | 16.79 | 2.19% |
| 2026-04-29 | 24.20 | 24.83 | 23.82 | 24.70 | +1.27% | 21.26 | 2.77% |
| 2026-04-28 | 24.82 | 24.95 | 24.26 | 24.39 | -2.75% | 22.79 | 2.95% |
| 2026-04-27 | 24.40 | 25.33 | 24.37 | 25.08 | +3.00% | 33.54 | 4.28% |
| 2026-04-24 | 24.76 | 25.15 | 24.28 | 24.35 | +0.16% | 25.96 | 3.35% |
| 2026-04-23 | 24.84 | 24.90 | 24.12 | 24.31 | -2.09% | 19.81 | 2.59% |
| 2026-04-22 | 24.47 | 24.97 | 24.40 | 24.83 | +1.06% | 18.81 | 2.42% |