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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.83 | 32.53 | 31.70 | 32.24 | +0.43% | 24.54 | 2.45% |
| 2025-10-21 | 30.89 | 32.33 | 30.89 | 32.10 | +6.08% | 50.50 | 5.11% |
| 2025-10-20 | 31.66 | 31.71 | 30.04 | 30.26 | -2.53% | 53.89 | 5.66% |
| 2025-10-17 | 32.63 | 32.63 | 30.90 | 31.04 | -5.08% | 34.58 | 3.53% |
| 2025-10-16 | 32.84 | 33.96 | 32.38 | 32.70 | -1.62% | 35.74 | 3.47% |
| 2025-10-15 | 31.95 | 33.60 | 31.64 | 33.24 | +4.34% | 42.91 | 4.25% |
| 2025-10-14 | 33.68 | 34.82 | 31.54 | 31.86 | -4.22% | 55.74 | 5.39% |
| 2025-10-13 | 32.52 | 33.83 | 32.51 | 33.26 | -6.80% | 66.52 | 6.46% |
| 2025-10-10 | 38.78 | 39.18 | 35.47 | 35.69 | -9.40% | 76.39 | 6.65% |
| 2025-10-09 | 37.30 | 40.47 | 36.81 | 39.39 | +5.57% | 87.62 | 7.20% |
| 2025-09-30 | 35.11 | 37.46 | 34.87 | 37.31 | +6.08% | 76.57 | 6.81% |
| 2025-09-29 | 35.32 | 36.11 | 34.89 | 35.17 | +1.12% | 46.08 | 4.18% |
| 2025-09-26 | 35.58 | 35.87 | 34.11 | 34.78 | -2.26% | 51.87 | 4.78% |
| 2025-09-25 | 34.47 | 36.69 | 34.23 | 35.59 | +2.79% | 68.57 | 6.22% |
| 2025-09-24 | 33.23 | 34.73 | 32.83 | 34.62 | +1.90% | 50.85 | 4.82% |
| 2025-09-23 | 35.47 | 35.62 | 32.83 | 33.98 | -2.82% | 72.22 | 6.84% |
| 2025-09-22 | 33.82 | 35.49 | 33.63 | 34.96 | +7.73% | 91.01 | 8.42% |
| 2025-09-19 | 32.80 | 33.46 | 32.39 | 32.45 | -0.61% | 45.36 | 4.44% |
| 2025-09-18 | 32.33 | 33.80 | 32.04 | 32.65 | -1.14% | 57.44 | 5.62% |
| 2025-09-17 | 33.42 | 33.89 | 32.40 | 33.03 | -0.72% | 45.44 | 4.41% |