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:1.45
换手:
加入自选股
流通市值: 市盈率: 52周最高:17.17 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(%)
2019-09-2016.2017.1716.0616.790.935.861,298,834216,1617.004.00
2019-09-1915.8816.1415.5015.860.140.89977,184154,4774.073.01
2019-09-1815.0615.9914.8015.720.593.901,068,331165,1917.873.29
2019-09-1715.0915.2414.6015.130.070.46799,428119,7144.252.46
2019-09-1614.5815.3314.4915.060.543.721,011,271151,7595.793.12
2019-09-1214.4414.6514.1514.520.151.04637,46791,7523.481.96
2019-09-1114.6014.6814.0814.37-0.44-2.97942,869135,6034.052.91
2019-09-1015.0615.2014.4714.81-0.29-1.92754,070111,6264.832.32
2019-09-0914.7715.2714.5815.100.412.79970,415145,1394.702.99
2019-09-0614.9615.1914.3214.69-0.18-1.21956,714140,8025.852.95
2019-09-0515.0715.6414.7514.87-0.18-1.201,305,083197,3705.914.02
2019-09-0415.0115.3014.6115.050.110.741,258,532187,7454.623.88
2019-09-0313.6714.9413.6014.941.3610.011,553,022223,9899.874.79
2019-09-0213.1513.8813.1313.580.423.191,000,672135,1025.703.08
2019-08-3013.9614.2112.9713.16-0.79-5.661,329,224179,7478.894.10
2019-08-2913.9614.2413.7613.95-0.05-0.36616,87986,0163.431.90
2019-08-2813.7014.4513.5114.000.141.01837,035116,5816.782.58
2019-08-2713.7214.1313.5113.860.211.54934,326129,5344.542.88
2019-08-2613.5713.9113.2413.65-0.46-3.261,097,219148,8194.753.38
2019-08-2313.8114.3513.5814.110.221.58972,989135,7405.543.00
2019-08-2214.0514.1313.5213.89-0.23-1.631,169,195161,6384.323.60
2019-08-2113.2514.2813.1214.120.957.211,316,030181,7448.814.06
2019-08-2013.2513.4512.9313.17-0.08-0.60621,66981,7123.921.92
2019-08-1912.6413.5512.5213.250.846.771,058,641138,4918.303.26
2019-08-1612.2812.9212.1512.410.070.57976,041121,8686.243.01
2019-08-1511.4812.5511.4112.340.615.20967,851115,8309.722.98
2019-08-1412.2012.5511.7111.73-0.05-0.421,129,422137,1567.133.48
2019-08-1311.6911.8711.4011.780.161.38872,663101,5344.042.69
2019-08-1210.7211.6210.6211.621.0610.04868,96497,3979.472.68
2019-08-0910.7911.2210.5410.56-0.14-1.31729,64679,2886.362.25
2019-08-0810.4810.8910.2610.700.343.28683,74572,4516.082.11
2019-08-0710.7210.7510.3310.36-0.24-2.26417,52144,0423.961.29
2019-08-0610.5110.7710.2010.60-0.30-2.75747,91378,3955.232.30
2019-08-0510.9911.3510.8710.90-0.11-1.00637,11570,4854.361.96
2019-08-0211.0811.2310.7111.01-0.73-6.221,126,659123,8974.433.47
2019-08-0111.5811.8211.5111.740.070.60556,43164,9902.661.71
2019-07-3111.6411.8411.4011.670.010.09498,44658,0473.771.54
2019-07-3011.7511.9411.5511.66-0.14-1.19553,47564,7143.311.71
2019-07-2911.6412.1211.5811.80-0.02-0.17673,87079,8784.572.08
2019-07-2611.7411.8511.5811.82-0.02-0.17662,66477,5792.282.04
2019-07-2510.9111.9610.9011.840.948.621,120,193130,0639.723.45
2019-07-2411.0011.1810.7710.90-0.02-0.18738,71781,1153.752.28
2019-07-2310.1911.0710.0110.920.777.59772,96382,42510.442.38
2019-07-229.9810.449.7110.150.222.22479,58848,9997.351.48
2019-07-1910.0710.169.869.930.000.00249,00724,9303.020.77
2019-07-1810.1810.299.859.93-0.29-2.84459,25346,0744.311.42
2019-07-1710.3710.4510.1810.22-0.16-1.54463,79847,7342.601.43
2019-07-169.9710.409.9110.380.373.70755,29677,3644.902.33
2019-07-159.3810.189.0810.010.656.94698,20868,33311.752.15
2019-07-129.279.429.269.360.020.21189,26917,7171.710.58
2019-07-119.559.619.269.34-0.15-1.58359,06633,7673.691.11
2019-07-109.339.529.189.490.242.59434,52440,7853.681.34
2019-07-099.569.609.179.25-0.31-3.24434,02940,3414.501.34
2019-07-089.559.699.159.560.050.53544,87551,5045.681.68
2019-07-059.579.669.459.51-0.01-0.11274,72326,2812.210.85
2019-07-049.469.749.459.52-0.01-0.10423,72540,6623.041.31
2019-07-039.459.659.319.530.121.28420,23539,8913.611.30
2019-07-029.469.869.369.41-0.10-1.05582,21555,8265.261.79
2019-07-019.559.689.299.510.626.97939,37888,9994.392.89
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