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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.80 | 31.06 | 30.31 | 30.70 | -0.45% | 45.40 | 4.71% |
| 2026-01-15 | 30.43 | 31.86 | 30.43 | 30.84 | +3.46% | 61.04 | 6.25% |
| 2026-01-14 | 29.39 | 30.65 | 29.37 | 29.81 | +2.12% | 63.42 | 6.71% |
| 2026-01-13 | 30.77 | 30.77 | 29.13 | 29.19 | -4.48% | 49.17 | 5.28% |
| 2026-01-12 | 29.92 | 30.64 | 29.73 | 30.56 | +2.14% | 46.21 | 4.86% |
| 2026-01-09 | 29.08 | 30.07 | 28.90 | 29.92 | +2.19% | 41.99 | 4.50% |
| 2026-01-08 | 29.35 | 29.85 | 29.05 | 29.28 | -0.78% | 31.07 | 3.37% |
| 2026-01-07 | 30.08 | 30.09 | 29.13 | 29.51 | -1.63% | 39.62 | 4.27% |
| 2026-01-06 | 29.62 | 30.32 | 29.38 | 30.00 | +2.15% | 50.12 | 5.35% |
| 2026-01-05 | 28.80 | 29.79 | 28.80 | 29.37 | +2.23% | 40.54 | 4.39% |
| 2025-12-31 | 29.53 | 29.60 | 28.45 | 28.73 | -0.59% | 32.89 | 3.63% |
| 2025-12-30 | 28.10 | 29.15 | 27.83 | 28.90 | +2.26% | 38.01 | 4.21% |
| 2025-12-29 | 28.18 | 28.63 | 28.09 | 28.26 | +0.07% | 23.25 | 2.61% |
| 2025-12-26 | 28.64 | 28.64 | 27.96 | 28.24 | -1.71% | 27.21 | 3.07% |
| 2025-12-25 | 28.92 | 28.95 | 28.33 | 28.73 | -0.90% | 23.58 | 2.62% |
| 2025-12-24 | 27.86 | 29.01 | 27.80 | 28.99 | +4.09% | 35.23 | 3.93% |
| 2025-12-23 | 28.08 | 28.16 | 27.73 | 27.85 | -1.24% | 19.68 | 2.25% |
| 2025-12-22 | 28.07 | 28.40 | 28.06 | 28.20 | +0.79% | 18.06 | 2.04% |
| 2025-12-19 | 27.85 | 28.48 | 27.81 | 27.98 | +1.16% | 20.09 | 2.28% |
| 2025-12-18 | 28.03 | 28.20 | 27.60 | 27.66 | -2.71% | 21.14 | 2.42% |