歌尔股份（002241）历史行情

以下为歌尔股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	22.790	22.100	23.030	22.040	-0.690	-3.028%	3,958.04万	8.90亿	1.256%
2026-10-07	23.130	22.790	23.430	22.760	-0.210	-0.913%	5,655.12万	13.02亿	1.794%
2026-10-06	23.130	22.790	23.430	22.760	-0.210	-0.913%	5,655.12万	13.02亿	1.794%
2026-10-05	23.130	22.790	23.430	22.760	-0.210	-0.913%	5,655.12万	13.02亿	1.794%
2026-10-02	23.130	22.790	23.430	22.760	-0.210	-0.913%	5,655.12万	13.02亿	1.794%
2026-10-01	23.130	22.790	23.430	22.760	-0.210	-0.913%	5,655.12万	13.02亿	1.794%
2026-09-30	23.130	22.790	23.430	22.760	-0.210	-0.913%	56.55万	0.00亿	0.000%
2026-09-29	23.000	23.000	23.260	22.840	-0.150	-0.648%	47.74万	0.00亿	0.000%
2026-09-28	24.240	23.150	24.300	22.980	-0.790	-3.300%	73.75万	0.00亿	0.000%
2026-09-27	24.410	23.940	24.450	23.770	-0.510	-2.086%	8,645.06万	20.77亿	2.743%
2026-09-24	24.410	23.940	24.450	23.770	-0.510	-2.086%	86.45万	0.00亿	0.000%
2026-09-23	24.840	24.450	25.080	24.400	-0.190	-0.771%	105.60万	0.00亿	0.000%
2026-09-22	25.000	24.640	25.480	24.000	0.840	3.529%	237.11万	0.00亿	0.000%
2026-09-21	23.500	23.800	23.820	23.180	0.470	2.015%	95.21万	0.00亿	0.000%
2026-09-18	22.690	23.330	23.600	22.650	1.050	4.713%	131.09万	0.00亿	0.000%
2026-09-17	21.310	22.280	22.350	21.310	0.750	3.484%	60.18万	0.00亿	0.000%
2026-09-16	21.370	21.530	21.780	21.140	0.160	0.749%	38.91万	0.00亿	0.000%
2026-09-15	21.980	21.370	22.080	21.330	-0.690	-3.128%	56.00万	0.00亿	0.000%
2026-09-14	22.030	22.060	22.350	21.970	-0.180	-0.809%	38.90万	0.00亿	0.000%
2026-09-11	22.300	22.240	22.660	22.020	-0.290	-1.287%	50.87万	0.00亿	0.000%
2026-09-10	22.800	22.530	22.850	22.460	-0.480	-2.086%	44.46万	0.00亿	0.000%
2026-09-09	23.530	23.010	23.650	22.910	-0.670	-2.829%	77.56万	0.00亿	0.000%
2026-09-08	23.600	23.680	24.170	23.230	0.080	0.339%	88.27万	0.00亿	0.000%
2026-09-07	23.600	23.600	23.790	23.340	0.190	0.812%	58.05万	0.00亿	0.000%
2026-09-04	23.900	23.410	23.980	23.230	-0.370	-1.556%	60.44万	0.00亿	0.000%
2026-09-03	24.140	23.780	24.240	23.580	-0.360	-1.491%	60.99万	0.00亿	0.000%
2026-09-02	23.730	24.140	24.450	23.690	0.210	0.878%	87.39万	0.00亿	0.000%
2026-09-01	24.160	23.930	24.260	23.900	-0.320	-1.320%	62.99万	0.00亿	0.000%
2026-08-31	23.250	24.250	24.300	23.250	0.740	3.148%	102.32万	0.00亿	0.000%
2026-08-28	23.830	23.510	24.080	23.510	-0.380	-1.591%	66.73万	0.00亿	0.000%
2026-08-27	23.620	23.890	24.220	23.500	0.070	0.294%	96.78万	0.00亿	0.000%
2026-08-26	23.070	23.820	24.080	22.900	0.750	3.251%	123.79万	0.00亿	0.000%
2026-08-25	23.490	23.070	23.620	22.680	-0.410	-1.746%	85.15万	0.00亿	0.000%
2026-08-24	24.380	23.480	24.800	23.350	0.080	0.342%	183.87万	0.00亿	0.000%
2026-08-21	22.440	23.400	23.640	22.290	1.380	6.267%	170.97万	0.00亿	0.000%
2026-08-20	22.080	22.020	22.430	21.860	0.040	0.182%	40.84万	0.00亿	0.000%
2026-08-19	22.200	21.980	22.360	21.880	-0.500	-2.224%	60.12万	0.00亿	0.000%
2026-08-18	22.010	22.480	22.590	21.710	0.370	1.673%	71.08万	0.00亿	0.000%
2026-08-17	21.810	22.110	22.130	21.710	0.230	1.051%	42.56万	0.00亿	0.000%
2026-08-14	22.170	21.880	22.340	21.680	-0.240	-1.085%	58.75万	0.00亿	0.000%
2026-08-13	22.570	22.120	22.690	22.110	-0.440	-1.950%	61.75万	0.00亿	0.000%
2026-08-12	22.600	22.560	22.690	22.420	-0.140	-0.617%	53.89万	0.00亿	0.000%
2026-08-11	22.680	22.700	23.000	22.620	-0.130	-0.569%	49.32万	0.00亿	0.000%
2026-08-10	23.300	22.830	23.360	22.730	-0.460	-1.975%	73.19万	0.00亿	0.000%
2026-08-07	23.440	23.290	23.900	23.160	-0.150	-0.640%	83.81万	0.00亿	0.000%
2026-08-06	23.400	23.440	23.910	23.320	-0.270	-1.139%	84.97万	0.00亿	0.000%
2026-08-05	22.990	23.710	23.860	22.880	0.600	2.596%	114.67万	0.00亿	0.000%
2026-08-04	23.300	23.110	23.400	23.050	-0.130	-0.559%	65.41万	0.00亿	0.000%
2026-08-03	22.870	23.240	23.420	22.630	0.140	0.606%	53.28万	0.00亿	0.000%
2026-07-31	23.070	23.100	23.490	23.070	0.040	0.173%	74.78万	0.00亿	0.000%
2026-07-30	23.480	23.060	23.600	23.010	-0.630	-2.659%	95.70万	0.00亿	0.000%
2026-07-29	22.980	23.690	23.980	22.930	0.840	3.676%	139.69万	0.00亿	0.000%
2026-07-28	22.570	22.850	23.410	22.550	-0.020	-0.087%	91.10万	0.00亿	0.000%
2026-07-27	22.500	22.870	23.050	22.080	0.200	0.882%	70.84万	0.00亿	0.000%
2026-07-24	22.050	22.670	23.620	21.930	0.180	0.800%	101.07万	0.00亿	0.000%
2026-07-23	22.160	22.490	22.490	21.800	0.110	0.492%	68.63万	0.00亿	0.000%
2026-07-22	23.190	22.380	23.290	22.370	-1.040	-4.441%	115.07万	0.00亿	0.000%
2026-07-21	22.990	23.420	23.500	22.760	0.210	0.905%	114.52万	0.00亿	0.000%
2026-07-20	22.530	23.210	23.390	22.200	0.200	0.869%	107.56万	0.00亿	0.000%
2026-07-17	23.000	23.010	23.570	22.090	-0.010	-0.043%	136.84万	0.00亿	0.000%
2026-07-16	22.490	23.020	23.870	22.290	0.770	3.461%	148.40万	0.00亿	0.000%
2026-07-15	21.750	22.250	22.580	21.330	0.520	2.393%	99.06万	0.00亿	0.000%
2026-07-14	21.860	21.730	21.990	20.900	-0.090	-0.412%	84.47万	0.00亿	0.000%
2026-07-13	22.450	21.820	22.520	21.680	-0.750	-3.323%	119.39万	0.00亿	0.000%
2026-07-10	21.210	22.570	23.510	21.130	1.200	5.615%	225.52万	0.00亿	0.000%
2026-07-09	20.410	21.370	21.430	20.220	0.960	4.704%	92.58万	0.00亿	0.000%
2026-07-08	21.030	20.410	21.120	20.370	-0.670	-3.178%	62.57万	0.00亿	0.000%
2026-07-07	21.470	21.080	21.800	21.030	-0.390	-1.816%	59.97万	0.00亿	0.000%
2026-07-06	22.060	21.470	22.210	21.420	-0.580	-2.630%	76.01万	0.00亿	0.000%
2026-07-03	21.950	22.050	22.330	21.760	0.330	1.519%	76.56万	0.00亿	0.000%
2026-07-02	22.140	21.720	22.380	21.690	-0.600	-2.688%	75.25万	0.00亿	0.000%
2026-07-01	22.480	22.320	22.680	22.120	-0.210	-0.932%	76.36万	0.00亿	0.000%
2026-06-30	21.480	22.530	22.600	21.450	1.100	5.133%	103.47万	0.00亿	0.000%
2026-06-29	22.220	21.430	22.400	21.220	-0.900	-4.030%	99.15万	0.00亿	0.000%
2026-06-26	23.310	22.330	23.350	22.310	-1.520	-6.373%	114.54万	0.00亿	0.000%
2026-06-25	23.710	23.850	24.420	23.520	0.020	0.084%	98.10万	0.00亿	0.000%
2026-06-24	22.890	23.830	24.160	22.570	0.760	3.294%	123.61万	0.00亿	0.000%
2026-06-23	23.500	23.070	24.070	22.960	-0.650	-2.740%	88.20万	0.00亿	0.000%
2026-06-22	23.930	23.720	24.020	23.000	-0.200	-0.836%	105.44万	0.00亿	0.000%
2026-06-18	23.500	23.920	24.110	23.350	0.240	1.014%	92.40万	0.00亿	0.000%
2026-06-17	23.110	23.680	23.960	23.070	0.330	1.413%	82.78万	0.00亿	0.000%
2026-06-16	23.330	23.350	23.610	23.310	-0.210	-0.891%	70.48万	0.00亿	0.000%
2026-06-15	23.210	23.560	23.600	23.110	0.550	2.390%	74.09万	0.00亿	0.000%
2026-06-12	23.030	23.010	23.750	23.000	0.290	1.276%	109.54万	0.00亿	0.000%
2026-06-11	22.530	22.720	23.100	22.250	-0.040	-0.176%	69.68万	0.00亿	0.000%
2026-06-10	23.440	22.760	23.600	22.700	-1.070	-4.490%	99.94万	0.00亿	0.000%
2026-06-09	23.300	23.830	23.940	22.850	0.730	3.160%	114.89万	0.00亿	0.000%
2026-06-08	23.900	23.100	24.250	22.960	-1.720	-6.930%	144.52万	0.00亿	0.000%
2026-06-05	24.640	24.820	25.750	23.500	-0.120	-0.481%	199.28万	0.00亿	0.000%
2026-06-04	26.300	24.940	26.420	24.900	-1.870	-6.975%	214.50万	0.00亿	0.000%
2026-06-03	26.350	26.810	27.620	26.300	0.110	0.412%	186.00万	0.00亿	0.000%
2026-06-02	26.310	26.700	27.100	25.980	0.200	0.755%	149.09万	0.00亿	0.000%
2026-06-01	27.310	26.500	27.980	26.410	-0.330	-1.230%	173.28万	0.00亿	0.000%
2026-05-29	28.000	26.830	28.390	26.580	-1.373	-4.868%	231.78万	0.00亿	0.000%
2026-05-28	27.713	28.203	28.983	27.563	0.130	0.463%	285.17万	0.00亿	0.000%
2026-05-27	27.083	28.073	28.783	26.803	0.970	3.579%	396.57万	0.00亿	0.000%
2026-05-26	25.103	27.103	27.303	24.643	1.810	7.156%	178.96万	0.00亿	0.000%
2026-05-25	25.363	25.293	25.503	24.983	-0.070	-0.276%	89.74万	0.00亿	0.000%
2026-05-22	24.793	25.363	25.393	24.103	0.620	2.506%	128.92万	0.00亿	0.000%
2026-05-21	25.113	24.743	25.793	24.743	-0.140	-0.563%	166.11万	0.00亿	0.000%
2026-05-20	25.303	24.883	25.373	24.823	-0.640	-2.508%	91.00万	0.00亿	0.000%
2026-05-19	25.363	25.523	25.633	25.003	-0.090	-0.351%	101.41万	0.00亿	0.000%
2026-05-18	24.983	25.613	25.963	24.393	0.480	1.910%	134.28万	0.00亿	0.000%
2026-05-15	25.263	25.133	25.753	24.953	0.000	0.000%	131.13万	0.00亿	0.000%
2026-05-14	26.003	25.133	26.043	25.133	-0.810	-3.122%	126.70万	0.00亿	0.000%
2026-05-13	24.903	25.943	25.943	24.763	0.880	3.511%	161.69万	0.00亿	0.000%
2026-05-12	25.533	25.063	25.533	24.913	-0.470	-1.841%	86.97万	0.00亿	0.000%
2026-05-11	25.503	25.533	25.703	25.153	0.230	0.909%	123.15万	0.00亿	0.000%
2026-05-08	24.983	25.303	25.403	24.793	0.160	0.636%	95.84万	0.00亿	0.000%
2026-05-07	24.913	25.143	25.323	24.713	0.340	1.371%	96.66万	0.00亿	0.000%
2026-05-06	24.463	24.803	24.983	24.453	0.500	2.057%	106.27万	0.00亿	0.000%
2026-04-30	24.483	24.303	24.483	24.013	-0.200	-0.816%	68.72万	0.00亿	0.000%
2026-04-29	24.003	24.503	24.633	23.623	0.310	1.281%	87.03万	0.00亿	0.000%
2026-04-28	24.623	24.193	24.753	24.063	-0.690	-2.773%	92.66万	0.00亿	0.000%
2026-04-27	24.203	24.883	25.133	24.173	0.730	3.022%	134.43万	0.00亿	0.000%
2026-04-24	24.563	24.153	24.953	24.083	0.040	0.166%	105.31万	0.00亿	0.000%
2026-04-23	24.643	24.113	24.703	23.923	-0.520	-2.111%	81.14万	0.00亿	0.000%
2026-04-22	24.273	24.633	24.773	24.203	0.260	1.067%	75.87万	0.00亿	0.000%
2026-04-21	24.483	24.373	24.533	23.973	-0.310	-1.256%	75.26万	0.00亿	0.000%
2026-04-20	24.093	24.683	24.913	24.083	0.690	2.876%	106.44万	0.00亿	0.000%
2026-04-17	23.813	23.993	24.333	23.813	-0.030	-0.125%	56.98万	0.00亿	0.000%
2026-04-16	23.963	24.023	24.173	23.803	0.120	0.502%	61.32万	0.00亿	0.000%
2026-04-15	24.453	23.903	24.553	23.853	-0.390	-1.605%	62.88万	0.00亿	0.000%
2026-04-14	24.403	24.293	24.503	24.093	0.190	0.788%	66.21万	0.00亿	0.000%
2026-04-13	23.903	24.103	24.293	23.813	-0.110	-0.454%	62.24万	0.00亿	0.000%
2026-04-10	23.773	24.213	24.583	23.693	0.000	0.000%	114.82万	0.00亿	0.000%
2026-04-09	23.083	23.493	23.843	22.963	0.000	0.000%	88.68万	0.00亿	0.000%
2026-04-08	22.663	23.343	23.343	22.603	0.000	0.000%	93.88万	0.00亿	0.000%
2026-04-07	22.013	22.063	22.333	21.913	0.000	0.000%	31.62万	0.00亿	0.000%
2026-04-03	22.463	22.013	22.523	21.953	0.000	0.000%	36.03万	0.00亿	0.000%
2026-04-02	22.503	22.363	22.883	22.273	0.000	0.000%	51.30万	0.00亿	0.000%
2026-04-01	22.603	22.603	22.773	22.423	0.000	0.000%	44.93万	0.00亿	0.000%