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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.17 | 26.45 | 26.11 | 26.16 | -0.72% | 11.68 | 1.42% |
| 2026-02-12 | 26.32 | 26.40 | 26.09 | 26.35 | +0.15% | 12.05 | 1.46% |
| 2026-02-11 | 26.43 | 26.56 | 26.30 | 26.31 | -1.16% | 12.51 | 1.51% |
| 2026-02-10 | 26.35 | 26.75 | 26.34 | 26.62 | +0.60% | 16.63 | 1.99% |
| 2026-02-09 | 26.44 | 26.60 | 26.31 | 26.46 | +1.07% | 15.65 | 1.89% |
| 2026-02-06 | 26.20 | 26.43 | 25.91 | 26.18 | -0.98% | 14.18 | 1.72% |
| 2026-02-05 | 26.51 | 26.70 | 26.31 | 26.44 | -0.83% | 14.26 | 1.72% |
| 2026-02-04 | 26.20 | 26.67 | 26.07 | 26.66 | +1.14% | 23.43 | 2.83% |
| 2026-02-03 | 26.26 | 26.39 | 25.80 | 26.36 | +1.15% | 24.92 | 3.04% |
| 2026-02-02 | 26.10 | 26.36 | 25.87 | 26.06 | +0.23% | 27.14 | 3.31% |
| 2026-01-30 | 26.00 | 26.27 | 25.60 | 26.00 | -0.54% | 27.88 | 3.43% |
| 2026-01-29 | 26.67 | 26.67 | 26.00 | 26.14 | -3.08% | 39.71 | 4.82% |
| 2026-01-28 | 27.80 | 27.80 | 26.81 | 26.97 | -3.68% | 51.44 | 6.03% |
| 2026-01-27 | 28.30 | 28.37 | 27.53 | 28.00 | -0.78% | 25.18 | 2.87% |
| 2026-01-26 | 29.18 | 29.18 | 28.10 | 28.22 | -3.75% | 37.63 | 4.21% |
| 2026-01-23 | 29.15 | 29.56 | 28.97 | 29.32 | +1.10% | 32.66 | 3.55% |
| 2026-01-22 | 29.56 | 29.98 | 28.92 | 29.00 | -1.02% | 31.21 | 3.40% |
| 2026-01-21 | 29.10 | 29.74 | 29.02 | 29.30 | -0.85% | 26.84 | 2.91% |
| 2026-01-20 | 30.17 | 30.22 | 29.20 | 29.55 | -1.93% | 34.29 | 3.69% |
| 2026-01-19 | 30.60 | 30.68 | 30.01 | 30.13 | -1.86% | 33.96 | 3.57% |