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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.35 | 28.61 | 28.01 | 28.24 | -0.56% | 14.17 | 1.60% |
| 2025-11-18 | 28.30 | 28.68 | 28.08 | 28.40 | -0.07% | 12.68 | 1.42% |
| 2025-11-17 | 28.66 | 28.93 | 28.20 | 28.42 | -1.32% | 18.30 | 2.05% |
| 2025-11-14 | 28.98 | 29.33 | 28.72 | 28.80 | -1.87% | 14.16 | 1.56% |
| 2025-11-13 | 29.15 | 29.47 | 28.96 | 29.35 | +0.34% | 16.32 | 1.78% |
| 2025-11-12 | 29.35 | 29.88 | 29.03 | 29.25 | -0.34% | 19.89 | 2.15% |
| 2025-11-11 | 30.29 | 30.42 | 29.23 | 29.35 | -2.96% | 29.09 | 3.12% |
| 2025-11-10 | 31.04 | 31.22 | 29.68 | 30.25 | -2.72% | 32.83 | 3.45% |
| 2025-11-07 | 31.73 | 31.94 | 31.02 | 31.09 | -3.10% | 24.27 | 2.45% |
| 2025-11-06 | 31.53 | 32.23 | 31.20 | 32.09 | +1.99% | 18.14 | 1.81% |
| 2025-11-05 | 30.92 | 31.68 | 30.76 | 31.46 | -0.60% | 19.88 | 2.01% |
| 2025-11-04 | 32.73 | 32.79 | 31.30 | 31.65 | -3.43% | 25.50 | 2.54% |
| 2025-11-03 | 32.73 | 32.90 | 31.84 | 32.77 | +0.27% | 22.30 | 2.19% |
| 2025-10-31 | 33.16 | 33.49 | 32.39 | 32.68 | -0.91% | 30.20 | 2.92% |
| 2025-10-30 | 33.94 | 34.08 | 32.66 | 32.98 | -2.79% | 34.41 | 3.29% |
| 2025-10-29 | 33.48 | 34.08 | 33.14 | 33.93 | +1.52% | 30.07 | 2.83% |
| 2025-10-28 | 33.81 | 33.89 | 33.01 | 33.42 | -1.12% | 28.22 | 2.68% |
| 2025-10-27 | 33.84 | 34.72 | 33.21 | 33.80 | +2.07% | 44.83 | 4.20% |
| 2025-10-24 | 32.53 | 33.28 | 32.14 | 33.11 | +3.58% | 33.66 | 3.29% |
| 2025-10-23 | 31.87 | 32.10 | 31.22 | 31.97 | -0.83% | 19.60 | 1.99% |