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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.01 | 23.35 | 22.87 | 23.27 | +2.05% | 18.11 | 2.52% |
| 2025-06-23 | 22.49 | 23.03 | 22.44 | 22.80 | +0.61% | 12.89 | 1.83% |
| 2025-06-20 | 23.02 | 23.06 | 22.57 | 22.66 | -1.89% | 11.77 | 1.67% |
| 2025-06-19 | 23.43 | 23.70 | 22.90 | 23.10 | -1.74% | 16.66 | 2.31% |
| 2025-06-18 | 22.73 | 23.73 | 22.70 | 23.51 | +2.92% | 29.46 | 4.07% |
| 2025-06-17 | 22.41 | 23.27 | 22.41 | 22.84 | +2.87% | 30.36 | 4.27% |
| 2025-06-16 | 21.79 | 22.53 | 21.74 | 22.21 | +1.41% | 13.52 | 1.96% |
| 2025-06-13 | 22.17 | 22.58 | 21.77 | 21.90 | -1.87% | 11.92 | 1.74% |
| 2025-06-12 | 22.09 | 22.83 | 22.04 | 22.32 | +0.63% | 18.68 | 2.68% |
| 2025-06-11 | 21.97 | 22.60 | 21.89 | 22.18 | +0.95% | 14.54 | 2.10% |
| 2025-06-10 | 22.00 | 22.31 | 21.64 | 21.97 | -0.50% | 16.33 | 2.39% |
| 2025-06-09 | 21.98 | 22.28 | 21.85 | 22.08 | +1.28% | 11.45 | 1.67% |
| 2025-06-06 | 22.04 | 22.17 | 21.71 | 21.80 | -1.44% | 13.08 | 1.93% |
| 2025-06-05 | 20.99 | 22.26 | 20.98 | 22.12 | +5.36% | 26.29 | 3.90% |
| 2025-06-04 | 20.79 | 21.16 | 20.71 | 20.99 | +1.48% | 8.90 | 1.36% |
| 2025-06-03 | 20.48 | 20.78 | 20.47 | 20.69 | +0.14% | 5.97 | 0.92% |
| 2025-05-30 | 21.04 | 21.05 | 20.64 | 20.66 | -3.01% | 10.60 | 1.64% |
| 2025-05-29 | 20.99 | 21.60 | 20.98 | 21.30 | +2.86% | 17.82 | 2.67% |
| 2025-05-28 | 20.81 | 21.13 | 20.66 | 20.71 | +0.10% | 7.43 | 1.14% |
| 2025-05-27 | 20.98 | 21.08 | 20.64 | 20.69 | -1.46% | 7.78 | 1.20% |