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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.09 | 28.83 | 27.78 | 28.06 | -0.39% | 44.47 | 5.09% |
| 2025-08-18 | 26.07 | 28.59 | 26.07 | 28.17 | +8.34% | 71.15 | 8.23% |
| 2025-08-15 | 25.28 | 26.52 | 25.25 | 26.00 | +1.75% | 48.77 | 6.07% |
| 2025-08-14 | 24.10 | 25.72 | 23.95 | 25.55 | +6.29% | 60.27 | 7.82% |
| 2025-08-13 | 23.87 | 24.14 | 23.66 | 24.04 | +1.21% | 23.87 | 3.21% |
| 2025-08-12 | 23.79 | 24.11 | 23.56 | 23.75 | -0.50% | 18.43 | 2.51% |
| 2025-08-11 | 22.89 | 23.99 | 22.89 | 23.87 | +4.94% | 45.45 | 6.19% |
| 2025-08-08 | 23.10 | 23.18 | 22.66 | 22.74 | -1.97% | 17.96 | 2.54% |
| 2025-08-07 | 23.59 | 24.01 | 23.19 | 23.20 | +1.26% | 35.56 | 4.86% |
| 2025-08-06 | 22.88 | 22.93 | 22.58 | 22.91 | -0.17% | 12.78 | 1.81% |
| 2025-08-05 | 22.79 | 23.18 | 22.73 | 22.95 | +1.05% | 12.53 | 1.76% |
| 2025-08-04 | 22.50 | 22.73 | 22.25 | 22.71 | -0.22% | 11.81 | 1.69% |
| 2025-08-01 | 22.90 | 23.47 | 22.68 | 22.76 | -0.61% | 17.68 | 2.48% |
| 2025-07-31 | 23.14 | 23.52 | 22.78 | 22.90 | -1.37% | 18.69 | 2.60% |
| 2025-07-30 | 23.41 | 23.62 | 23.08 | 23.22 | -0.98% | 16.87 | 2.34% |
| 2025-07-29 | 23.38 | 23.45 | 23.05 | 23.45 | -0.13% | 13.06 | 1.81% |
| 2025-07-28 | 23.82 | 23.91 | 23.36 | 23.48 | -0.80% | 18.23 | 2.51% |
| 2025-07-25 | 23.77 | 24.03 | 23.56 | 23.67 | -0.17% | 16.82 | 2.29% |
| 2025-07-24 | 23.60 | 23.93 | 23.51 | 23.71 | +1.23% | 21.90 | 2.98% |
| 2025-07-23 | 24.08 | 24.08 | 23.34 | 23.42 | -1.13% | 27.42 | 3.75% |