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:0.90
换手:
加入自选股
流通市值: 市盈率: 52周最高:50.23 52周最低:14.82

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(%)
2021-03-0833.8234.2531.8931.99-1.49-4.45703,346230,4947.052.09
2021-03-0531.9033.7631.7833.480.832.54619,630205,2296.061.84
2021-03-0434.0034.0032.2332.65-1.84-5.33799,768263,6245.132.37
2021-03-0333.5135.2633.2834.490.682.01730,430250,5695.862.17
2021-03-0233.4834.5433.1033.811.113.39896,912303,2964.402.66
2021-03-0132.0032.7531.8632.700.702.19614,963198,9332.781.83
2021-02-2632.6632.9831.7732.00-1.50-4.48848,862273,4963.612.52
2021-02-2533.9534.1433.4033.50-0.30-0.89503,588169,7202.191.50
2021-02-2435.2535.2533.3933.80-1.56-4.41891,376305,3185.262.65
2021-02-2334.3136.4434.2835.360.330.941,133,300402,8166.173.38
2021-02-2234.1035.4733.8235.030.852.491,390,022482,2744.834.14
2021-02-1933.1634.2931.8834.180.782.341,287,405426,8097.223.84
2021-02-1835.1535.1533.0733.40-0.76-2.221,348,710458,8716.094.03
2021-02-1031.9834.1631.7834.163.1110.021,891,145630,4317.675.64
2021-02-0931.2231.5430.2331.050.280.911,046,308324,2474.263.13
2021-02-0831.6632.1030.4630.77-1.14-3.571,178,762368,1125.143.53
2021-02-0533.5133.7131.8531.91-1.24-3.74769,647250,8505.612.31
2021-02-0433.0133.6232.1533.15-0.56-1.661,003,604329,0814.363.01
2021-02-0334.4435.2533.4633.71-0.32-0.94930,372319,1295.262.79
2021-02-0234.2034.5833.1634.03-0.08-0.23844,042284,9444.162.54
2021-02-0133.2035.1532.9534.110.912.741,162,558397,0136.633.50
2021-01-2935.0035.7332.3733.20-1.45-4.182,444,663820,7479.707.46
2021-01-2837.4737.8634.6534.65-3.85-10.001,740,255624,3368.345.31
2021-01-2738.8039.4738.3638.50-0.55-1.41715,536277,7662.842.18
2021-01-2639.6040.4438.8039.05-0.56-1.41644,195254,7434.141.97
2021-01-2539.0039.9637.3039.61-1.33-3.251,384,969537,5066.504.23
2021-01-2242.3443.3940.4040.94-1.38-3.261,070,387444,7637.073.27
2021-01-2142.1042.9341.2342.320.421.00842,347354,9654.062.57
2021-01-2042.3142.6441.7141.90-0.75-1.76697,288293,0072.182.13
2021-01-1943.5043.6742.0342.65-1.04-2.38924,173393,5663.752.82
2021-01-1841.5843.9041.5043.691.583.751,086,644468,2485.703.32
2021-01-1542.8043.6541.2042.11-0.79-1.841,091,834461,5675.713.33
2021-01-1443.1944.5041.9442.90-0.11-0.261,253,048542,7675.953.83
2021-01-1342.2044.4842.0143.010.811.921,468,057639,0365.854.48
2021-01-1241.1042.6640.5942.200.801.931,426,241596,5825.004.35
2021-01-1139.2341.6538.7741.402.165.501,737,598702,0517.345.30
2021-01-0839.4539.8538.2839.240.240.621,009,621394,5404.033.08
2021-01-0737.8439.5037.6039.001.323.501,365,080527,5205.044.17
2021-01-0638.3538.7537.4037.68-0.80-2.08953,221361,1673.512.91
2021-01-0536.4938.9036.1938.481.744.741,675,280623,6507.385.11
2021-01-0437.3537.3536.4036.74-0.58-1.551,285,439470,7992.553.96
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
©1997-2021