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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.88 | 24.33 | 22.80 | 23.69 | +3.39% | 43.65 | 5.97% |
| 2025-07-21 | 22.59 | 22.97 | 22.50 | 22.91 | +1.41% | 16.33 | 2.32% |
| 2025-07-18 | 23.08 | 23.18 | 22.51 | 22.59 | -2.49% | 24.01 | 3.40% |
| 2025-07-17 | 22.06 | 23.41 | 21.99 | 23.17 | +4.63% | 39.70 | 5.59% |
| 2025-07-16 | 22.47 | 22.72 | 22.11 | 22.15 | -1.11% | 15.76 | 2.27% |
| 2025-07-15 | 22.38 | 22.54 | 22.10 | 22.40 | +0.31% | 12.99 | 1.87% |
| 2025-07-14 | 22.54 | 22.62 | 22.33 | 22.33 | -1.06% | 9.63 | 1.39% |
| 2025-07-11 | 22.55 | 22.72 | 22.26 | 22.56 | 0.00% | 10.58 | 1.51% |
| 2025-07-10 | 22.44 | 22.75 | 22.30 | 22.56 | +0.40% | 9.40 | 1.35% |
| 2025-07-09 | 22.54 | 22.97 | 22.39 | 22.48 | -0.22% | 15.92 | 2.26% |
| 2025-07-08 | 22.07 | 22.55 | 22.04 | 22.52 | +2.03% | 16.14 | 2.32% |
| 2025-07-07 | 22.98 | 22.98 | 22.05 | 22.08 | -4.11% | 24.92 | 3.62% |
| 2025-07-04 | 23.45 | 23.45 | 22.99 | 23.02 | -2.36% | 15.44 | 2.15% |
| 2025-07-03 | 22.65 | 23.79 | 22.64 | 23.58 | +4.59% | 35.78 | 4.94% |
| 2025-07-02 | 22.99 | 22.99 | 22.48 | 22.54 | -2.33% | 12.07 | 1.72% |
| 2025-07-01 | 23.20 | 23.27 | 22.77 | 23.08 | -0.51% | 13.05 | 1.83% |
| 2025-06-30 | 23.35 | 23.44 | 23.07 | 23.20 | -0.34% | 15.41 | 2.14% |
| 2025-06-27 | 23.44 | 23.70 | 22.88 | 23.28 | 0.00% | 16.63 | 2.30% |
| 2025-06-26 | 23.77 | 23.83 | 23.18 | 23.28 | -1.35% | 15.22 | 2.09% |
| 2025-06-25 | 23.36 | 23.77 | 23.03 | 23.60 | +1.41% | 19.85 | 2.74% |