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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.30 | 21.02 | 20.29 | 20.99 | +0.28% | 10.58 | 1.63% |
| 2025-05-23 | 21.29 | 21.47 | 20.89 | 20.93 | -1.26% | 10.46 | 1.58% |
| 2025-05-22 | 21.36 | 21.62 | 21.14 | 21.20 | -1.11% | 9.14 | 1.37% |
| 2025-05-21 | 21.54 | 21.56 | 21.29 | 21.44 | -1.09% | 9.05 | 1.35% |
| 2025-05-20 | 21.39 | 21.82 | 21.20 | 21.67 | +0.55% | 13.40 | 1.99% |
| 2025-05-19 | 21.63 | 21.64 | 21.14 | 21.56 | -0.82% | 14.50 | 2.18% |
| 2025-05-16 | 21.63 | 21.93 | 21.55 | 21.73 | -0.18% | 9.83 | 1.45% |
| 2025-05-15 | 22.40 | 22.40 | 21.73 | 21.77 | -2.86% | 13.72 | 2.01% |
| 2025-05-14 | 22.56 | 22.72 | 22.09 | 22.42 | -0.79% | 21.31 | 3.05% |
| 2025-05-13 | 23.68 | 23.70 | 22.57 | 22.59 | -1.25% | 36.61 | 5.10% |
| 2025-05-12 | 22.43 | 23.02 | 22.21 | 22.88 | +5.61% | 35.64 | 5.05% |
| 2025-05-09 | 21.87 | 21.89 | 21.49 | 21.66 | -1.53% | 14.09 | 2.08% |
| 2025-05-08 | 21.46 | 22.21 | 21.35 | 22.00 | +2.53% | 21.84 | 3.19% |
| 2025-05-07 | 22.29 | 22.37 | 21.29 | 21.46 | -1.59% | 20.72 | 3.07% |
| 2025-05-06 | 21.12 | 21.81 | 21.12 | 21.80 | +4.20% | 19.46 | 2.91% |