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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.68 | 24.73 | 24.17 | 24.57 | -1.25% | 18.39 | 2.40% |
| 2026-04-20 | 24.29 | 25.11 | 24.28 | 24.88 | +2.85% | 26.31 | 3.39% |
| 2026-04-17 | 24.01 | 24.53 | 24.01 | 24.19 | -0.12% | 13.81 | 1.82% |
| 2026-04-16 | 24.16 | 24.37 | 24.00 | 24.22 | +0.50% | 14.82 | 1.95% |
| 2026-04-15 | 24.65 | 24.75 | 24.05 | 24.10 | -1.59% | 15.34 | 2.00% |
| 2026-04-14 | 24.60 | 24.70 | 24.29 | 24.49 | +0.78% | 16.23 | 2.11% |
| 2026-04-13 | 24.10 | 24.49 | 24.01 | 24.30 | -0.45% | 15.11 | 1.98% |
| 2026-04-10 | 23.97 | 24.78 | 23.89 | 24.41 | +3.04% | 27.96 | 3.66% |
| 2026-04-09 | 23.28 | 24.04 | 23.16 | 23.69 | +0.64% | 20.97 | 2.83% |
| 2026-04-08 | 22.86 | 23.54 | 22.80 | 23.54 | +5.75% | 21.77 | 2.99% |
| 2026-04-07 | 22.21 | 22.53 | 22.11 | 22.26 | +0.23% | 7.06 | 1.01% |
| 2026-04-03 | 22.66 | 22.72 | 22.15 | 22.21 | -1.55% | 8.05 | 1.15% |
| 2026-04-02 | 22.70 | 23.08 | 22.47 | 22.56 | -1.05% | 11.68 | 1.63% |
| 2026-04-01 | 22.80 | 22.97 | 22.62 | 22.80 | +1.97% | 10.22 | 1.43% |
| 2026-03-31 | 22.42 | 22.95 | 22.31 | 22.36 | -0.27% | 11.83 | 1.67% |
| 2026-03-30 | 22.21 | 22.43 | 21.85 | 22.42 | -1.06% | 14.02 | 2.02% |
| 2026-03-27 | 22.39 | 22.83 | 22.33 | 22.66 | -0.22% | 10.87 | 1.53% |
| 2026-03-26 | 23.22 | 23.39 | 22.66 | 22.71 | -2.66% | 13.14 | 1.82% |
| 2026-03-25 | 22.60 | 23.44 | 22.60 | 23.33 | +3.69% | 20.56 | 2.83% |
| 2026-03-24 | 22.69 | 22.78 | 22.00 | 22.50 | +0.76% | 15.05 | 2.15% |