Goertek
歌尔股份 SZ002241 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
22.79
-0.21
(-0.91%)
Sectors
ThemeAI Glasses
-1.35%
ThemeMR (Mixed Reality)
-0.95%
ThemeMicroLED
-1.23%
ThemeMetaverse
-1.00%
ThemeFoxconn Concept
-1.81%
ThemeTWS
-1.41%
ThemeStarFlash Concept
-1.05%
ThemeSmart Speakers
-1.54%
ThemeUnicorn Concept
+0.09%
ThemeSpatial Computing
-0.58%
ThemeApple Concept
-1.51%
IndustryConsumer Electronics
-1.36%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.13
High
23.43
Low
22.76
Prev close
23.00
Amplitude
2.91%
Volume
56.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.47
MA10
23.29
MA20
23.14
MA60
22.92
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.13 | 23.43 | 22.76 | 22.79 | 57M |
| 2 | 2026-09-29 | 23.00 | 23.26 | 22.84 | 23.00 | 48M |
| 3 | 2026-09-28 | 24.24 | 24.30 | 22.98 | 23.15 | 74M |
| 4 | 2026-09-24 | 24.41 | 24.45 | 23.77 | 23.94 | 86M |
| 5 | 2026-09-23 | 24.84 | 25.08 | 24.40 | 24.45 | 106M |
| 6 | 2026-09-22 | 25.00 | 25.48 | 24.00 | 24.64 | 237M |
| 7 | 2026-09-21 | 23.50 | 23.82 | 23.18 | 23.80 | 95M |
| 8 | 2026-09-18 | 22.69 | 23.60 | 22.65 | 23.33 | 131M |
| 9 | 2026-09-17 | 21.31 | 22.35 | 21.31 | 22.28 | 60M |
| 10 | 2026-09-16 | 21.37 | 21.78 | 21.14 | 21.53 | 39M |
| 11 | 2026-09-15 | 21.98 | 22.08 | 21.33 | 21.37 | 56M |
| 12 | 2026-09-14 | 22.03 | 22.35 | 21.97 | 22.06 | 39M |
52W
Data range
20.22
12.8%
40.34
High/low over the last 250 trading days, and where the price sits.
← Stocks