歌尔股份(002241)股票行情 歌尔股份股票行情 002241股票行情_爱股网
歌尔股份(002241)股票行情
歌尔股份(002241)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 32.70 | 33.28 | 1.15 | 3.58% | 32.30 | 33.45 | 1017713 | 336612.53 | 3.30% |
| 2025-10-23 | 32.03 | 32.13 | -0.27 | -0.83% | 31.38 | 32.26 | 616810 | 195966.16 | 2.00% |
| 2025-10-22 | 31.99 | 32.40 | 0.14 | 0.43% | 31.86 | 32.70 | 758439 | 245350.55 | 2.46% |
| 2025-10-21 | 31.05 | 32.26 | 1.85 | 6.08% | 31.05 | 32.50 | 1581187 | 505022.62 | 5.13% |
| 2025-10-20 | 31.82 | 30.41 | -0.79 | -2.53% | 30.19 | 31.87 | 1750408 | 538917.25 | 5.68% |
| 2025-10-17 | 32.80 | 31.20 | -1.67 | -5.08% | 31.06 | 32.80 | 1091846 | 345849.81 | 3.54% |
| 2025-10-16 | 33.01 | 32.87 | -0.54 | -1.62% | 32.55 | 34.13 | 1074884 | 357429.50 | 3.48% |
| 2025-10-15 | 32.11 | 33.41 | 1.39 | 4.34% | 31.80 | 33.77 | 1313872 | 429055.78 | 4.26% |
| 2025-10-14 | 33.85 | 32.02 | -1.41 | -4.22% | 31.70 | 35.00 | 1667721 | 557427.81 | 5.41% |
| 2025-10-13 | 32.69 | 33.43 | -2.44 | -6.80% | 32.68 | 34.00 | 1997190 | 665186.12 | 6.48% |
| 2025-10-10 | 38.98 | 35.87 | -3.72 | -9.40% | 35.65 | 39.38 | 2055791 | 763922.94 | 6.67% |
| 2025-10-09 | 37.49 | 39.59 | 2.09 | 5.57% | 37.00 | 40.68 | 2226520 | 876168.81 | 7.22% |
| 2025-09-30 | 35.29 | 37.50 | 2.15 | 6.08% | 35.05 | 37.65 | 2105314 | 765732.44 | 6.83% |
| 2025-09-29 | 35.50 | 35.35 | 0.39 | 1.12% | 35.07 | 36.29 | 1293860 | 460846.66 | 4.19% |
| 2025-09-26 | 35.76 | 34.96 | -0.81 | -2.26% | 34.28 | 36.05 | 1479996 | 518748.56 | 4.80% |
| 2025-09-25 | 34.65 | 35.77 | 0.97 | 2.79% | 34.40 | 36.88 | 1923384 | 685672.56 | 6.24% |
| 2025-09-24 | 33.40 | 34.80 | 0.65 | 1.90% | 33.00 | 34.91 | 1492106 | 508546.62 | 4.84% |
| 2025-09-23 | 35.65 | 34.15 | -0.99 | -2.82% | 33.00 | 35.80 | 2116981 | 722186.31 | 6.86% |
| 2025-09-22 | 33.99 | 35.14 | 2.52 | 7.73% | 33.80 | 35.67 | 2605558 | 910137.88 | 8.45% |
| 2025-09-19 | 32.97 | 32.62 | -0.20 | -0.61% | 32.56 | 33.63 | 1372626 | 453572.25 | 4.45% |
| 2025-09-18 | 32.50 | 32.82 | -0.38 | -1.14% | 32.20 | 33.97 | 1739086 | 574416.44 | 5.64% |
| 2025-09-17 | 33.59 | 33.20 | -0.24 | -0.72% | 32.57 | 34.06 | 1364840 | 454374.72 | 4.43% |
| 2025-09-16 | 33.71 | 33.44 | -0.67 | -1.96% | 32.98 | 34.18 | 1536671 | 515134.22 | 4.98% |
| 2025-09-15 | 33.09 | 34.11 | 1.77 | 5.47% | 32.14 | 34.24 | 2292372 | 769060.12 | 7.43% |
| 2025-09-12 | 32.21 | 32.34 | 0.13 | 0.40% | 31.50 | 32.85 | 1567375 | 506577.22 | 5.08% |
| 2025-09-11 | 30.83 | 32.21 | 1.13 | 3.64% | 30.30 | 32.40 | 1913317 | 603002.69 | 6.20% |
| 2025-09-10 | 31.18 | 31.08 | -0.10 | -0.32% | 30.64 | 31.50 | 1133419 | 352486.72 | 3.67% |
| 2025-09-09 | 32.00 | 31.18 | -1.36 | -4.18% | 31.02 | 32.13 | 1418563 | 445948.97 | 4.60% |
| 2025-09-08 | 33.00 | 32.54 | -0.26 | -0.79% | 32.18 | 33.85 | 1458665 | 479071.38 | 4.73% |
| 2025-09-05 | 31.87 | 32.80 | 0.92 | 2.89% | 31.32 | 33.00 | 1633308 | 526029.62 | 5.30% |
| 2025-09-04 | 32.99 | 31.88 | -0.63 | -1.94% | 31.31 | 33.79 | 1859979 | 604693.75 | 6.03% |
| 2025-09-03 | 33.36 | 32.51 | -0.73 | -2.20% | 32.18 | 33.65 | 1740948 | 572710.62 | 5.64% |
| 2025-09-02 | 35.00 | 33.24 | -2.44 | -6.84% | 32.91 | 35.00 | 2455176 | 826122.88 | 7.96% |
| 2025-09-01 | 36.74 | 35.68 | -1.04 | -2.83% | 34.50 | 37.00 | 2193758 | 777650.56 | 7.11% |
| 2025-08-29 | 34.88 | 36.72 | 1.79 | 5.12% | 33.95 | 37.17 | 2389395 | 860291.81 | 7.75% |
| 2025-08-28 | 34.29 | 34.93 | 0.54 | 1.57% | 33.34 | 35.01 | 2292830 | 783144.38 | 7.43% |
| 2025-08-27 | 33.83 | 34.39 | 0.33 | 0.97% | 33.19 | 35.88 | 2836955 | 984416.44 | 9.20% |
| 2025-08-26 | 30.58 | 34.06 | 3.10 | 10.01% | 30.42 | 34.06 | 2408732 | 787381.69 | 7.81% |
| 2025-08-25 | 31.28 | 30.96 | 1.09 | 3.65% | 30.63 | 32.00 | 2319585 | 725421.69 | 7.52% |
| 2025-08-22 | 30.00 | 29.87 | 0.19 | 0.64% | 29.41 | 31.21 | 2253313 | 677141.00 | 7.31% |
| 2025-08-21 | 29.00 | 29.68 | 0.68 | 2.34% | 28.90 | 30.42 | 1957844 | 583269.38 | 6.35% |
| 2025-08-20 | 28.20 | 29.00 | 0.80 | 2.84% | 28.00 | 29.48 | 1662977 | 479531.22 | 5.39% |
| 2025-08-19 | 28.23 | 28.20 | -0.11 | -0.39% | 27.92 | 28.98 | 1569353 | 444733.66 | 5.09% |
| 2025-08-18 | 26.20 | 28.31 | 2.18 | 8.34% | 26.20 | 28.74 | 2537396 | 711482.56 | 8.23% |
| 2025-08-15 | 25.41 | 26.13 | 0.45 | 1.75% | 25.38 | 26.66 | 1872169 | 487672.31 | 6.07% |
| 2025-08-14 | 24.22 | 25.68 | 1.52 | 6.29% | 24.07 | 25.85 | 2411485 | 602697.62 | 7.82% |
| 2025-08-13 | 23.99 | 24.16 | 0.29 | 1.21% | 23.78 | 24.26 | 989915 | 238654.44 | 3.21% |
| 2025-08-12 | 23.91 | 23.87 | -0.12 | -0.50% | 23.68 | 24.23 | 773006 | 184347.64 | 2.51% |
| 2025-08-11 | 23.01 | 23.99 | 1.13 | 4.94% | 23.01 | 24.11 | 1907937 | 454466.00 | 6.19% |
| 2025-08-08 | 23.22 | 22.86 | -0.46 | -1.97% | 22.78 | 23.30 | 782650 | 179557.22 | 2.54% |
| 2025-08-07 | 23.71 | 23.32 | 0.29 | 1.26% | 23.31 | 24.13 | 1498852 | 355554.31 | 4.86% |
| 2025-08-06 | 23.00 | 23.03 | -0.04 | -0.17% | 22.70 | 23.05 | 557783 | 127848.32 | 1.81% |
| 2025-08-05 | 22.91 | 23.07 | 0.24 | 1.05% | 22.85 | 23.30 | 544059 | 125274.52 | 1.76% |
| 2025-08-04 | 22.62 | 22.83 | -0.05 | -0.22% | 22.36 | 22.85 | 521988 | 118143.60 | 1.69% |
| 2025-08-01 | 23.02 | 22.88 | -0.14 | -0.61% | 22.80 | 23.59 | 764359 | 176793.64 | 2.48% |
| 2025-07-31 | 23.26 | 23.02 | -0.32 | -1.37% | 22.90 | 23.64 | 801898 | 186867.52 | 2.60% |
| 2025-07-30 | 23.53 | 23.34 | -0.23 | -0.98% | 23.20 | 23.74 | 720645 | 168727.50 | 2.34% |
| 2025-07-29 | 23.50 | 23.57 | -0.03 | -0.13% | 23.17 | 23.57 | 558317 | 130589.89 | 1.81% |
| 2025-07-28 | 23.94 | 23.60 | -0.19 | -0.80% | 23.48 | 24.03 | 772834 | 182332.27 | 2.51% |
| 2025-07-25 | 23.89 | 23.79 | -0.04 | -0.17% | 23.68 | 24.15 | 705447 | 168239.62 | 2.29% |
| 2025-07-24 | 23.72 | 23.83 | 0.29 | 1.23% | 23.63 | 24.05 | 920030 | 219038.23 | 2.98% |
| 2025-07-23 | 24.20 | 23.54 | -0.27 | -1.13% | 23.46 | 24.20 | 1156430 | 274167.31 | 3.75% |
| 2025-07-22 | 23.00 | 23.81 | 0.78 | 3.39% | 22.92 | 24.45 | 1841914 | 436473.56 | 5.97% |
| 2025-07-21 | 22.71 | 23.03 | 0.32 | 1.41% | 22.62 | 23.09 | 714909 | 163307.81 | 2.32% |
| 2025-07-18 | 23.20 | 22.71 | -0.58 | -2.49% | 22.63 | 23.30 | 1049497 | 240149.48 | 3.40% |
| 2025-07-17 | 22.17 | 23.29 | 1.03 | 4.63% | 22.10 | 23.53 | 1724037 | 397042.47 | 5.59% |
| 2025-07-16 | 22.58 | 22.26 | -0.25 | -1.11% | 22.22 | 22.84 | 701543 | 157622.94 | 2.27% |
| 2025-07-15 | 22.49 | 22.51 | 0.07 | 0.31% | 22.21 | 22.66 | 578160 | 129880.12 | 1.87% |
| 2025-07-14 | 22.66 | 22.44 | -0.24 | -1.06% | 22.44 | 22.74 | 427679 | 96319.34 | 1.39% |
| 2025-07-11 | 22.67 | 22.68 | 0.00 | 0.00% | 22.37 | 22.84 | 466157 | 105756.00 | 1.51% |
| 2025-07-10 | 22.55 | 22.68 | 0.09 | 0.40% | 22.41 | 22.87 | 415691 | 93973.34 | 1.35% |
| 2025-07-09 | 22.66 | 22.59 | -0.05 | -0.22% | 22.50 | 23.09 | 698039 | 159164.91 | 2.26% |
| 2025-07-08 | 22.18 | 22.64 | 0.45 | 2.03% | 22.15 | 22.67 | 716636 | 161401.06 | 2.32% |
| 2025-07-07 | 23.10 | 22.19 | -0.95 | -4.11% | 22.16 | 23.10 | 1116057 | 249200.48 | 3.62% |
| 2025-07-04 | 23.57 | 23.14 | -0.56 | -2.36% | 23.11 | 23.57 | 663461 | 154446.95 | 2.15% |
| 2025-07-03 | 22.77 | 23.70 | 1.04 | 4.59% | 22.76 | 23.91 | 1522633 | 357832.50 | 4.94% |
| 2025-07-02 | 23.11 | 22.66 | -0.54 | -2.33% | 22.59 | 23.11 | 530029 | 120721.09 | 1.72% |
| 2025-07-01 | 23.32 | 23.20 | -0.12 | -0.51% | 22.89 | 23.39 | 564324 | 130516.23 | 1.83% |
| 2025-06-30 | 23.47 | 23.32 | -0.08 | -0.34% | 23.19 | 23.56 | 660582 | 154118.97 | 2.14% |
| 2025-06-27 | 23.56 | 23.40 | 0.00 | 0.00% | 23.00 | 23.82 | 710234 | 166259.64 | 2.30% |
深证大盘股票行情在线 K线走势图
歌尔股份(002241)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
