歌尔股份
sz002241 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.03
涨跌幅
-2.91%
成交量
51,031,700 股
成交额
1,031,398,080 元
换手率
1.62%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.50 | 20.03 | 20.55 | 20.02 | -2.91% | 51,031,700 | 1,031,398,080 | 1.62 |
| 2026-10-13 | 20.48 | 20.63 | 20.83 | 20.33 | -1.06% | 63,543,100 | 1,308,423,296 | 2.02 |
| 2026-10-12 | 21.30 | 20.85 | 21.40 | 20.81 | -3.07% | 60,423,000 | 1,272,494,976 | 1.92 |
| 2026-10-09 | 21.71 | 21.51 | 21.78 | 20.96 | -0.88% | 80,233,000 | 1,711,091,200 | 2.55 |
| 2026-10-08 | 22.79 | 21.70 | 23.03 | 21.56 | -4.78% | 79,454,000 | 1,759,278,080 | 2.53 |
| 2026-09-30 | 23.13 | 22.79 | 23.43 | 22.76 | -0.91% | 56,551,100 | 1,301,977,856 | 1.80 |
| 2026-09-29 | 23.00 | 23.00 | 23.26 | 22.84 | -0.65% | 47,735,000 | 1,098,733,696 | 1.52 |
| 2026-09-28 | 24.24 | 23.15 | 24.30 | 22.98 | -3.30% | 73,753,800 | 1,724,813,696 | 2.34 |
| 2026-09-24 | 24.41 | 23.94 | 24.45 | 23.77 | -2.09% | 86,450,500 | 2,077,083,392 | 2.75 |
| 2026-09-23 | 24.84 | 24.45 | 25.08 | 24.40 | -0.77% | 105,604,900 | 2,602,324,480 | 3.36 |
| 2026-09-22 | 25.00 | 24.64 | 25.48 | 24.00 | +3.53% | 237,107,600 | 5,880,964,096 | 7.54 |
| 2026-09-21 | 23.50 | 23.80 | 23.82 | 23.18 | +2.01% | 95,211,600 | 2,237,709,824 | 3.03 |
| 2026-09-18 | 22.69 | 23.33 | 23.60 | 22.65 | +4.71% | 131,091,500 | 3,047,095,808 | 4.17 |
| 2026-09-17 | 21.31 | 22.28 | 22.35 | 21.31 | +3.48% | 60,182,900 | 1,317,804,928 | 1.91 |
| 2026-09-16 | 21.37 | 21.53 | 21.78 | 21.14 | +0.75% | 38,913,300 | 835,095,936 | 1.24 |
| 2026-09-15 | 21.98 | 21.37 | 22.08 | 21.33 | -3.13% | 56,004,600 | 1,211,658,624 | 1.78 |
| 2026-09-14 | 22.03 | 22.06 | 22.35 | 21.97 | -0.81% | 38,903,300 | 860,612,864 | 1.24 |
| 2026-09-11 | 22.30 | 22.24 | 22.66 | 22.02 | -1.29% | 50,871,200 | 1,133,114,880 | 1.62 |
| 2026-09-10 | 22.80 | 22.53 | 22.85 | 22.46 | -2.09% | 44,462,400 | 1,004,148,992 | 1.41 |
| 2026-09-09 | 23.53 | 23.01 | 23.65 | 22.91 | -2.83% | 77,556,700 | 1,794,164,224 | 2.47 |
| 2026-09-08 | 23.60 | 23.68 | 24.17 | 23.23 | +0.34% | 88,270,000 | 2,099,128,832 | 2.81 |
| 2026-09-07 | 23.60 | 23.60 | 23.79 | 23.34 | +0.81% | 58,046,200 | 1,369,398,784 | 1.85 |
| 2026-09-04 | 23.90 | 23.41 | 23.98 | 23.23 | -1.56% | 60,439,800 | 1,430,443,648 | 1.92 |
| 2026-09-03 | 24.14 | 23.78 | 24.24 | 23.58 | -1.49% | 60,994,300 | 1,454,099,712 | 1.94 |
| 2026-09-02 | 23.73 | 24.14 | 24.45 | 23.69 | +0.88% | 87,389,000 | 2,107,217,664 | 2.78 |
| 2026-09-01 | 24.16 | 23.93 | 24.26 | 23.90 | -1.32% | 62,991,300 | 1,513,847,296 | 2.00 |
| 2026-08-31 | 23.25 | 24.25 | 24.30 | 23.25 | +3.15% | 102,320,000 | 2,451,275,776 | 3.25 |
| 2026-08-28 | 23.83 | 23.51 | 24.08 | 23.51 | -1.59% | 66,733,600 | 1,585,541,504 | 2.12 |
| 2026-08-27 | 23.62 | 23.89 | 24.22 | 23.50 | +0.29% | 96,784,000 | 2,307,107,328 | 3.08 |
| 2026-08-26 | 23.07 | 23.82 | 24.08 | 22.90 | +3.25% | 123,792,000 | 2,911,374,336 | 3.94 |
需要全历史数据与程序化访问？
查看 歌尔股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002241 获取全部历史日线。