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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.54 | 34.01 | 32.81 | 33.27 | -1.96% | 51.51 | 4.97% |
| 2025-09-15 | 32.92 | 34.07 | 31.98 | 33.94 | +5.47% | 76.91 | 7.41% |
| 2025-09-12 | 32.05 | 32.68 | 31.34 | 32.18 | +0.40% | 50.66 | 5.07% |
| 2025-09-11 | 30.67 | 32.24 | 30.15 | 32.05 | +3.64% | 60.30 | 6.19% |
| 2025-09-10 | 31.02 | 31.34 | 30.48 | 30.92 | -0.32% | 35.25 | 3.66% |
| 2025-09-09 | 31.84 | 31.97 | 30.86 | 31.02 | -4.18% | 44.59 | 4.59% |
| 2025-09-08 | 32.83 | 33.68 | 32.02 | 32.37 | -0.79% | 47.91 | 4.72% |
| 2025-09-05 | 31.71 | 32.83 | 31.16 | 32.63 | +2.89% | 52.60 | 5.28% |
| 2025-09-04 | 32.82 | 33.62 | 31.15 | 31.72 | -1.94% | 60.47 | 6.01% |
| 2025-09-03 | 33.19 | 33.48 | 32.02 | 32.34 | -2.20% | 57.27 | 5.63% |
| 2025-09-02 | 34.82 | 34.82 | 32.74 | 33.07 | -6.84% | 82.61 | 7.96% |
| 2025-09-01 | 36.55 | 36.81 | 34.32 | 35.50 | -2.83% | 77.77 | 7.11% |
| 2025-08-29 | 34.70 | 36.98 | 33.78 | 36.53 | +5.12% | 86.03 | 7.75% |
| 2025-08-28 | 34.12 | 34.83 | 33.17 | 34.75 | +1.57% | 78.31 | 7.43% |
| 2025-08-27 | 33.66 | 35.70 | 33.02 | 34.22 | +0.97% | 98.44 | 9.20% |
| 2025-08-26 | 30.42 | 33.89 | 30.27 | 33.89 | +10.01% | 78.74 | 7.81% |
| 2025-08-25 | 31.12 | 31.84 | 30.47 | 30.80 | +3.65% | 72.54 | 7.52% |
| 2025-08-22 | 29.85 | 31.05 | 29.26 | 29.72 | +0.64% | 67.71 | 7.31% |
| 2025-08-21 | 28.85 | 30.27 | 28.75 | 29.53 | +2.34% | 58.33 | 6.35% |
| 2025-08-20 | 28.06 | 29.33 | 27.86 | 28.85 | +2.84% | 47.95 | 5.39% |