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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.88 | 23.10 | 22.25 | 22.33 | -4.69% | 19.61 | 2.75% |
| 2026-03-20 | 24.15 | 24.35 | 23.41 | 23.43 | -2.98% | 17.34 | 2.31% |
| 2026-03-19 | 24.48 | 24.58 | 24.05 | 24.15 | -3.01% | 14.62 | 1.92% |
| 2026-03-18 | 24.87 | 24.99 | 24.55 | 24.90 | +0.16% | 11.00 | 1.42% |
| 2026-03-17 | 25.38 | 25.60 | 24.82 | 24.86 | -1.35% | 15.87 | 2.00% |
| 2026-03-16 | 25.12 | 25.20 | 24.66 | 25.20 | +0.04% | 11.22 | 1.43% |
| 2026-03-13 | 25.18 | 25.51 | 25.06 | 25.19 | -0.63% | 12.14 | 1.53% |
| 2026-03-12 | 25.30 | 25.65 | 25.14 | 25.35 | -0.20% | 12.28 | 1.54% |
| 2026-03-11 | 25.30 | 25.70 | 25.25 | 25.40 | +0.20% | 16.01 | 2.00% |
| 2026-03-10 | 24.91 | 25.35 | 24.90 | 25.35 | +3.05% | 17.64 | 2.23% |
| 2026-03-09 | 24.91 | 24.91 | 24.22 | 24.60 | -3.00% | 20.57 | 2.68% |
| 2026-03-06 | 25.08 | 25.43 | 25.03 | 25.36 | +0.92% | 11.44 | 1.44% |
| 2026-03-05 | 25.05 | 25.40 | 25.01 | 25.13 | +1.62% | 14.12 | 1.79% |
| 2026-03-04 | 24.78 | 25.21 | 24.70 | 24.73 | -2.02% | 15.16 | 1.94% |
| 2026-03-03 | 26.39 | 26.65 | 25.12 | 25.24 | -4.54% | 26.29 | 3.25% |
| 2026-03-02 | 26.60 | 26.84 | 26.22 | 26.44 | -2.72% | 24.12 | 2.90% |
| 2026-02-27 | 26.81 | 27.19 | 26.59 | 27.18 | +0.37% | 19.09 | 2.26% |
| 2026-02-26 | 26.69 | 27.20 | 26.53 | 27.08 | +1.50% | 24.73 | 2.92% |
| 2026-02-25 | 26.68 | 26.79 | 26.50 | 26.68 | -0.07% | 17.55 | 2.10% |
| 2026-02-24 | 26.46 | 26.88 | 26.18 | 26.70 | +2.06% | 21.07 | 2.52% |