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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.31 | 28.63 | 27.87 | 28.43 | +0.46% | 23.54 | 2.66% |
| 2025-12-16 | 28.65 | 28.94 | 28.00 | 28.30 | -1.32% | 15.03 | 1.69% |
| 2025-12-15 | 29.18 | 29.45 | 28.64 | 28.68 | -2.94% | 17.95 | 1.98% |
| 2025-12-12 | 29.22 | 29.83 | 28.69 | 29.55 | +0.85% | 19.94 | 2.16% |
| 2025-12-11 | 29.85 | 30.06 | 29.29 | 29.30 | -1.64% | 17.57 | 1.89% |
| 2025-12-10 | 30.12 | 30.19 | 29.35 | 29.79 | -2.07% | 26.05 | 2.80% |
| 2025-12-09 | 30.30 | 30.86 | 29.98 | 30.42 | +0.93% | 30.38 | 3.19% |
| 2025-12-08 | 29.67 | 30.26 | 29.60 | 30.14 | -0.76% | 29.55 | 3.14% |
| 2025-12-05 | 29.91 | 30.57 | 29.29 | 30.37 | +0.36% | 25.96 | 2.76% |
| 2025-12-04 | 30.40 | 30.50 | 29.70 | 30.26 | -0.56% | 19.02 | 2.01% |
| 2025-12-03 | 31.20 | 31.31 | 30.28 | 30.43 | -2.84% | 31.38 | 3.25% |
| 2025-12-02 | 30.63 | 32.23 | 30.60 | 31.32 | +1.82% | 48.68 | 4.93% |
| 2025-12-01 | 30.10 | 31.40 | 29.56 | 30.76 | +2.43% | 40.00 | 4.19% |
| 2025-11-28 | 29.48 | 30.59 | 29.47 | 30.03 | +2.95% | 40.54 | 4.29% |
| 2025-11-27 | 29.35 | 29.87 | 29.16 | 29.17 | -0.58% | 24.41 | 2.64% |
| 2025-11-26 | 28.49 | 29.68 | 28.34 | 29.34 | +2.95% | 32.96 | 3.59% |
| 2025-11-25 | 27.89 | 29.09 | 27.85 | 28.50 | +3.37% | 25.72 | 2.87% |
| 2025-11-24 | 27.51 | 27.75 | 27.05 | 27.57 | +0.55% | 13.39 | 1.56% |
| 2025-11-21 | 28.00 | 28.08 | 27.36 | 27.42 | -3.11% | 19.67 | 2.26% |
| 2025-11-20 | 28.50 | 28.95 | 28.30 | 28.30 | +0.21% | 15.44 | 1.72% |