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:1.28
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.28 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(%)
2019-05-278.138.257.928.180.182.25545,77144,2634.131.68
2019-05-247.908.057.738.000.101.27533,42542,0564.051.64
2019-05-238.148.177.837.90-0.30-3.66348,89727,8934.151.08
2019-05-228.398.448.088.20-0.15-1.80333,08127,5544.311.03
2019-05-218.028.458.028.350.283.47419,58234,7305.331.29
2019-05-208.258.297.758.07-0.12-1.47489,98939,0676.591.51
2019-05-178.608.767.938.19-0.45-5.21682,35156,5229.612.10
2019-05-168.748.818.498.64-0.08-0.92409,65435,3433.671.26
2019-05-158.558.748.558.720.263.07306,15426,4622.250.94
2019-05-148.508.758.448.46-0.16-1.86398,55634,1633.601.23
2019-05-138.808.918.558.62-0.41-4.54429,14237,2593.991.32
2019-05-108.679.098.329.030.566.61670,16559,1309.092.07
2019-05-098.888.978.458.47-0.42-4.72521,83745,3305.851.61
2019-05-088.909.318.798.89-0.42-4.51473,10442,7245.591.46
2019-05-079.499.859.179.31-0.28-2.92686,63665,0027.092.12
2019-05-069.999.999.599.59-1.07-10.04603,68558,3073.751.86
2019-04-3010.3910.9510.3010.660.292.80511,05654,8596.271.57
2019-04-2911.0011.1510.2110.37-0.58-5.30692,84473,3608.582.14
2019-04-2610.7011.2210.7010.950.262.43933,907102,7084.862.88
2019-04-2511.2911.4910.6610.69-0.35-3.171,223,288135,9267.523.77
2019-04-2410.3011.1610.2511.040.817.921,306,383141,6678.904.03
2019-04-2310.0010.449.9610.230.161.59545,16156,0424.771.68
2019-04-2210.3210.4010.0110.07-0.20-1.95274,44427,7843.800.85
2019-04-1910.1010.359.9610.270.111.08305,57731,1523.840.94
2019-04-1810.1710.3410.0810.16-0.10-0.97245,80824,9852.530.76
2019-04-1710.1210.5210.0610.260.201.99608,48962,8864.571.88
2019-04-169.8010.089.6010.060.252.55378,60437,3644.891.17
2019-04-1510.0110.209.749.81-0.06-0.61317,37931,7864.660.98
2019-04-129.8210.029.759.870.050.51252,77324,9632.750.78
2019-04-1110.0510.219.809.82-0.29-2.87446,64144,5614.061.38
2019-04-1010.1210.2310.0110.11-0.12-1.17299,61530,2762.150.92
2019-04-0910.0310.349.9210.230.141.39432,07944,0144.161.33
2019-04-0810.5010.5710.0510.09-0.38-3.63585,12159,9114.971.80
2019-04-0410.7910.8310.4110.47-0.23-2.15606,91564,0823.931.87
2019-04-0310.8010.8310.5410.70-0.09-0.83588,60262,7522.691.81
2019-04-0210.8011.0510.6510.79-0.01-0.09776,02084,1993.702.39
2019-04-0110.5111.0910.4010.800.302.86983,802105,7016.573.03
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