网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

歌尔股份 (002241)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.43 52周最低:6.56

歌尔股份(002241) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-03-229.9710.159.6710.150.282.84627,03962,2604.861.93
2019-03-219.6110.069.569.870.181.86685,72967,6805.162.11
2019-03-209.929.929.469.69-0.26-2.61657,07163,4544.622.02
2019-03-199.8110.089.679.950.141.43593,15958,6784.181.83
2019-03-189.809.859.459.810.030.31631,62960,8244.091.95
2019-03-159.7810.109.679.780.080.82719,49171,1014.432.22
2019-03-149.9410.119.519.70-0.31-3.10653,45863,6375.992.01
2019-03-1310.6510.659.8810.01-0.80-7.401,172,268120,5187.123.61
2019-03-1211.2011.2010.5510.81-0.20-1.821,417,724153,2195.904.37
2019-03-1110.3211.0110.2411.011.009.991,454,338156,4007.694.48
2019-03-088.9010.018.7810.010.9110.001,507,453145,84213.524.65
2019-03-079.159.188.989.10-0.11-1.19461,64741,9402.171.42
2019-03-069.409.499.039.21-0.06-0.65495,83645,6004.961.53
2019-03-059.029.298.939.270.222.43499,71945,5423.981.54
2019-03-048.989.258.969.050.202.26614,74555,8533.281.89
2019-03-018.958.958.718.85-0.03-0.34238,70021,0342.700.74
2019-02-288.738.978.678.880.101.14366,25632,3183.421.13
2019-02-278.959.058.688.78-0.20-2.23538,03047,5884.121.66
2019-02-269.399.398.948.98-0.39-4.16791,53172,1014.802.44
2019-02-258.909.378.709.370.748.571,003,42891,3167.763.09
2019-02-228.328.678.268.630.323.85630,15253,2824.931.94
2019-02-218.298.598.218.310.020.24625,33252,5664.581.93
2019-02-208.318.448.168.290.000.00405,17933,5163.381.25
2019-02-198.358.448.128.29-0.11-1.31625,46151,7523.811.93
2019-02-187.988.457.858.400.597.55697,79856,8097.682.15
2019-02-157.777.977.757.810.070.90427,65033,5542.841.32
2019-02-147.757.907.627.74-0.02-0.26474,84136,8723.611.46
2019-02-137.398.057.367.760.364.86739,12157,1059.322.28
2019-02-127.307.447.227.400.091.23461,24133,9153.011.42
2019-02-116.837.466.837.310.497.18475,67033,9839.241.47
2019-02-016.646.826.646.820.192.87158,82810,7322.710.49
2019-01-316.646.716.586.630.030.45125,9448,3721.970.39
2019-01-306.616.726.596.60-0.05-0.75104,2806,9431.950.32
2019-01-296.756.796.566.65-0.16-2.35245,26216,3453.380.76
2019-01-286.987.046.736.81-0.14-2.01285,45919,5894.460.88
2019-01-256.957.086.876.950.020.29247,21917,2473.030.76
2019-01-246.846.986.806.930.101.46129,7118,9712.640.40
2019-01-236.916.926.816.83-0.08-1.16128,9518,8331.590.40
2019-01-226.957.126.886.91-0.06-0.86193,53413,5263.440.60
2019-01-216.997.076.816.97-0.10-1.41271,09918,8143.680.84
2019-01-186.987.106.927.070.111.58151,74210,6332.590.47
2019-01-177.077.096.936.96-0.13-1.83131,0239,1852.260.40
2019-01-167.167.267.047.09-0.07-0.98179,79212,8513.070.55
2019-01-157.127.177.057.160.060.85172,33212,2641.690.53
2019-01-147.087.137.037.100.020.28120,3598,5161.410.37
2019-01-117.007.137.007.080.071.00117,9578,3371.850.36
2019-01-107.067.117.007.01-0.03-0.43126,6438,9381.560.39
2019-01-097.077.177.027.04-0.03-0.42204,53614,5612.120.63
2019-01-087.037.136.967.070.050.71137,0319,6452.420.42
2019-01-076.957.036.897.020.131.89161,68811,2962.030.50
2019-01-046.686.906.666.890.121.77192,25313,0903.550.59
2019-01-036.886.996.766.77-0.11-1.60138,4379,5173.340.43
2019-01-026.896.966.856.880.000.0080,1165,5201.600.25
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019