歌尔股份(002241) 历史交易数据
| 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(%) |
| 2021-03-08 | 33.82 | 34.25 | 31.89 | 31.99 | -1.49 | -4.45 | 703,346 | 230,494 | 7.05 | 2.09 |
| 2021-03-05 | 31.90 | 33.76 | 31.78 | 33.48 | 0.83 | 2.54 | 619,630 | 205,229 | 6.06 | 1.84 |
| 2021-03-04 | 34.00 | 34.00 | 32.23 | 32.65 | -1.84 | -5.33 | 799,768 | 263,624 | 5.13 | 2.37 |
| 2021-03-03 | 33.51 | 35.26 | 33.28 | 34.49 | 0.68 | 2.01 | 730,430 | 250,569 | 5.86 | 2.17 |
| 2021-03-02 | 33.48 | 34.54 | 33.10 | 33.81 | 1.11 | 3.39 | 896,912 | 303,296 | 4.40 | 2.66 |
| 2021-03-01 | 32.00 | 32.75 | 31.86 | 32.70 | 0.70 | 2.19 | 614,963 | 198,933 | 2.78 | 1.83 |
| 2021-02-26 | 32.66 | 32.98 | 31.77 | 32.00 | -1.50 | -4.48 | 848,862 | 273,496 | 3.61 | 2.52 |
| 2021-02-25 | 33.95 | 34.14 | 33.40 | 33.50 | -0.30 | -0.89 | 503,588 | 169,720 | 2.19 | 1.50 |
| 2021-02-24 | 35.25 | 35.25 | 33.39 | 33.80 | -1.56 | -4.41 | 891,376 | 305,318 | 5.26 | 2.65 |
| 2021-02-23 | 34.31 | 36.44 | 34.28 | 35.36 | 0.33 | 0.94 | 1,133,300 | 402,816 | 6.17 | 3.38 |
| 2021-02-22 | 34.10 | 35.47 | 33.82 | 35.03 | 0.85 | 2.49 | 1,390,022 | 482,274 | 4.83 | 4.14 |
| 2021-02-19 | 33.16 | 34.29 | 31.88 | 34.18 | 0.78 | 2.34 | 1,287,405 | 426,809 | 7.22 | 3.84 |
| 2021-02-18 | 35.15 | 35.15 | 33.07 | 33.40 | -0.76 | -2.22 | 1,348,710 | 458,871 | 6.09 | 4.03 |
| 2021-02-10 | 31.98 | 34.16 | 31.78 | 34.16 | 3.11 | 10.02 | 1,891,145 | 630,431 | 7.67 | 5.64 |
| 2021-02-09 | 31.22 | 31.54 | 30.23 | 31.05 | 0.28 | 0.91 | 1,046,308 | 324,247 | 4.26 | 3.13 |
| 2021-02-08 | 31.66 | 32.10 | 30.46 | 30.77 | -1.14 | -3.57 | 1,178,762 | 368,112 | 5.14 | 3.53 |
| 2021-02-05 | 33.51 | 33.71 | 31.85 | 31.91 | -1.24 | -3.74 | 769,647 | 250,850 | 5.61 | 2.31 |
| 2021-02-04 | 33.01 | 33.62 | 32.15 | 33.15 | -0.56 | -1.66 | 1,003,604 | 329,081 | 4.36 | 3.01 |
| 2021-02-03 | 34.44 | 35.25 | 33.46 | 33.71 | -0.32 | -0.94 | 930,372 | 319,129 | 5.26 | 2.79 |
| 2021-02-02 | 34.20 | 34.58 | 33.16 | 34.03 | -0.08 | -0.23 | 844,042 | 284,944 | 4.16 | 2.54 |
| 2021-02-01 | 33.20 | 35.15 | 32.95 | 34.11 | 0.91 | 2.74 | 1,162,558 | 397,013 | 6.63 | 3.50 |
| 2021-01-29 | 35.00 | 35.73 | 32.37 | 33.20 | -1.45 | -4.18 | 2,444,663 | 820,747 | 9.70 | 7.46 |
| 2021-01-28 | 37.47 | 37.86 | 34.65 | 34.65 | -3.85 | -10.00 | 1,740,255 | 624,336 | 8.34 | 5.31 |
| 2021-01-27 | 38.80 | 39.47 | 38.36 | 38.50 | -0.55 | -1.41 | 715,536 | 277,766 | 2.84 | 2.18 |
| 2021-01-26 | 39.60 | 40.44 | 38.80 | 39.05 | -0.56 | -1.41 | 644,195 | 254,743 | 4.14 | 1.97 |
| 2021-01-25 | 39.00 | 39.96 | 37.30 | 39.61 | -1.33 | -3.25 | 1,384,969 | 537,506 | 6.50 | 4.23 |
| 2021-01-22 | 42.34 | 43.39 | 40.40 | 40.94 | -1.38 | -3.26 | 1,070,387 | 444,763 | 7.07 | 3.27 |
| 2021-01-21 | 42.10 | 42.93 | 41.23 | 42.32 | 0.42 | 1.00 | 842,347 | 354,965 | 4.06 | 2.57 |
| 2021-01-20 | 42.31 | 42.64 | 41.71 | 41.90 | -0.75 | -1.76 | 697,288 | 293,007 | 2.18 | 2.13 |
| 2021-01-19 | 43.50 | 43.67 | 42.03 | 42.65 | -1.04 | -2.38 | 924,173 | 393,566 | 3.75 | 2.82 |
| 2021-01-18 | 41.58 | 43.90 | 41.50 | 43.69 | 1.58 | 3.75 | 1,086,644 | 468,248 | 5.70 | 3.32 |
| 2021-01-15 | 42.80 | 43.65 | 41.20 | 42.11 | -0.79 | -1.84 | 1,091,834 | 461,567 | 5.71 | 3.33 |
| 2021-01-14 | 43.19 | 44.50 | 41.94 | 42.90 | -0.11 | -0.26 | 1,253,048 | 542,767 | 5.95 | 3.83 |
| 2021-01-13 | 42.20 | 44.48 | 42.01 | 43.01 | 0.81 | 1.92 | 1,468,057 | 639,036 | 5.85 | 4.48 |
| 2021-01-12 | 41.10 | 42.66 | 40.59 | 42.20 | 0.80 | 1.93 | 1,426,241 | 596,582 | 5.00 | 4.35 |
| 2021-01-11 | 39.23 | 41.65 | 38.77 | 41.40 | 2.16 | 5.50 | 1,737,598 | 702,051 | 7.34 | 5.30 |
| 2021-01-08 | 39.45 | 39.85 | 38.28 | 39.24 | 0.24 | 0.62 | 1,009,621 | 394,540 | 4.03 | 3.08 |
| 2021-01-07 | 37.84 | 39.50 | 37.60 | 39.00 | 1.32 | 3.50 | 1,365,080 | 527,520 | 5.04 | 4.17 |
| 2021-01-06 | 38.35 | 38.75 | 37.40 | 37.68 | -0.80 | -2.08 | 953,221 | 361,167 | 3.51 | 2.91 |
| 2021-01-05 | 36.49 | 38.90 | 36.19 | 38.48 | 1.74 | 4.74 | 1,675,280 | 623,650 | 7.38 | 5.11 |
| 2021-01-04 | 37.35 | 37.35 | 36.40 | 36.74 | -0.58 | -1.55 | 1,285,439 | 470,799 | 2.55 | 3.96 |
