17:25:25
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 002241开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1歌尔股份2024-03-29 五15.7015.7915.9816.2515.631.20%1.94%58404293194万480.99546.0650.19
2歌尔股份2024-03-28 四15.8516.0215.7916.2715.63-1.44%3.75%1129590179568万475.27539.5749.59
3歌尔股份2024-03-27 三16.8316.9016.0216.8316.00-5.21%2.13%639885104435万482.2547.42-45.66
4歌尔股份2024-03-26 二16.9016.9016.9017.1016.770.00%1.62%48688182327万508.69577.5-48.17
5歌尔股份2024-03-25 一17.5517.6016.9017.6516.88-3.98%2.30%691487119171万508.69577.5-48.17
6歌尔股份2024-03-22 五17.6417.7517.6018.1017.45-0.85%2.52%759480134555万529.76601.42-50.17
7歌尔股份2024-03-21 四18.0717.9217.7518.3217.73-0.95%2.26%681040122418万534.27606.54-50.6
8歌尔股份2024-03-20 三17.8017.8617.9218.1417.700.34%1.78%53498795748万539.39612.35-51.08
9歌尔股份2024-03-19 二17.8817.9117.8618.3617.80-0.28%2.71%817107147720万537.58610.3-50.91
10歌尔股份2024-03-18 一17.7617.5917.9118.0317.621.82%2.70%811915144825万539.09612.01-51.05
11歌尔股份2024-03-15 五17.4017.3817.5917.5917.231.21%1.68%50660688338万529.45601.07-50.14
12歌尔股份2024-03-14 四17.5517.6417.3817.7517.18-1.47%2.09%630017109906万523.13593.9-49.54
13歌尔股份2024-03-08 五17.3017.3017.4917.6017.261.10%2.18%654828114140万526.44597.66-49.85
14歌尔股份2024-03-07 四17.9018.1217.3018.1917.30-4.53%3.76%1131011199803万520.73591.16-49.31
15歌尔股份2024-03-06 三17.1617.4218.1218.9316.964.02%5.29%1591769284605万545.41619.18-51.65
16歌尔股份2024-03-05 二17.1017.2417.4217.9416.961.04%3.73%1122546195696万524.34595.26-49.66
17歌尔股份2024-03-04 一17.5617.4217.2417.6417.08-1.03%2.86%860440148894万518.92589.11-49.14
18歌尔股份2024-03-01 五16.7416.6417.4217.4716.654.69%3.98%1196731205775万524.34595.26-49.66
19歌尔股份2024-02-29 四15.9516.0716.6416.7015.913.55%2.84%855158140732万500.86568.61-47.43
20歌尔股份2024-02-28 三16.9116.9116.0717.0516.07-4.97%3.35%1007613167606万483.7549.13-45.81
21歌尔股份2024-02-27 二16.5216.5816.9116.9216.331.99%2.84%854785142308万508.99577.84-48.2
22歌尔股份2024-02-26 一16.2516.2316.5816.7916.152.16%2.89%871115143697万499.6567.1-47.31
23歌尔股份2024-02-23 五16.1816.1616.2316.3615.920.43%2.10%633905102103万489.05555.13-46.31
24歌尔股份2024-02-22 四15.7915.8816.1616.2515.741.76%2.01%60521397328万486.94552.74-46.11
25歌尔股份2024-02-21 三15.6015.8015.8816.2215.560.51%2.31%696890111355万478.5543.16-45.31
26歌尔股份2024-02-20 二15.9916.0915.8015.9915.52-1.80%2.25%677431106585万476.09540.42-45.08
27歌尔股份2024-02-19 一16.3816.2016.0916.3815.84-0.68%2.34%706480113605万484.83550.34-45.91
28歌尔股份2024-02-08 四15.8015.5916.2016.2915.503.91%2.55%768619122324万488.15554.11-46.22
29歌尔股份2024-02-07 三15.5215.5115.5915.9015.330.52%2.49%750679117382万469.76533.24-44.48
30歌尔股份2024-02-06 二14.3414.5315.5115.5414.326.74%2.36%709651107162万467.35530.5-44.25
31歌尔股份2024-02-05 一14.6314.6314.5315.0013.83-0.68%2.66%800266116005万437.82496.98-41.46
32歌尔股份2024-02-02 五15.3015.2114.6315.4714.05-3.81%2.21%66716998631万440.84500.4-41.74
33歌尔股份2024-02-01 四15.1015.2515.2115.6514.97-0.26%1.62%48831474713万458.31520.24-43.4
34歌尔股份2024-01-31 三15.9016.0015.2516.1415.21-4.69%2.44%735838113995万459.52521.61-43.51
35歌尔股份2024-01-30 二16.1016.2316.0016.4315.86-1.42%1.46%44083971226万482.12547.26-45.65
36歌尔股份2024-01-29 一16.9516.9416.2317.0316.20-4.19%2.22%667817109998万489.05555.13-46.31
37歌尔股份2024-01-26 五17.5317.5816.9417.5316.94-3.64%2.30%691897118730万510.44579.42-48.33
38歌尔股份2024-01-25 四17.1517.3417.5817.6516.951.38%2.23%670657116628万529.73601.31-50.16
39歌尔股份2024-01-24 三17.8417.8517.3417.9516.71-2.86%3.60%1083337185935万522.5593.1-49.47
40歌尔股份2024-01-23 二17.5217.5217.8517.9817.331.88%2.08%626186110703万537.86610.54-50.93
41歌尔股份2024-01-22 一18.3318.0617.5218.4917.44-2.99%2.36%710584127743万527.92599.25-49.99
42歌尔股份2024-01-19 五17.9518.0618.0618.3117.900.00%2.08%625393113425万544.19617.72-51.53
43歌尔股份2024-01-18 四17.6517.8918.0618.1817.340.95%2.90%873706154423万544.19617.72-51.53
44歌尔股份2024-01-17 三18.8918.9517.8918.8917.87-5.59%2.60%782753143147万539.07611.91-51.04
45歌尔股份2024-01-16 二18.6518.6518.9519.2518.501.61%2.78%838955158493万571.01648.17-54.07
46歌尔股份2024-01-15 一18.1918.3018.6519.1217.981.91%2.85%857569159086万561.97637.91-53.21
47歌尔股份2024-01-12 五19.0819.1218.3019.1318.30-4.29%2.74%826669153995万551.42625.93-52.21
48歌尔股份2024-01-11 四18.6818.6919.1219.3918.512.30%2.65%797829151933万576.13653.98-54.55
49歌尔股份2024-01-10 三19.0619.3418.6919.2018.62-3.36%2.52%759434143136万563.17639.27-53.33
50歌尔股份2024-01-09 二19.3019.3919.3419.9519.09-0.26%2.99%901480175498万582.76661.51-55.18
51歌尔股份2024-01-08 一19.7819.7819.3920.3019.33-1.97%2.88%868386171408万584.27663.22-55.32
52歌尔股份2024-01-05 五19.6719.6719.7820.5519.640.56%4.75%1432467288084万596.02676.56-56.44
53歌尔股份2024-01-04 四19.9520.0519.6720.1119.42-1.90%3.60%1085687214065万592.7672.79-56.12
54歌尔股份2024-01-03 三20.7520.7520.0520.8419.84-3.37%5.39%1624148327153万604.16685.79-57.21
55歌尔股份2024-01-02 二21.1521.0120.7521.3720.70-1.24%7.45%2244793472277万625.25709.73-59.2
56歌尔股份2023-12-29 五19.2019.1021.0121.0119.1810.00%6.31%1902287389931万633.08718.63-59.95
57歌尔股份2023-12-28 四18.7018.7719.1019.2818.601.76%2.90%872870166781万575.53653.3-54.5
58歌尔股份2023-12-27 三18.3218.4218.7718.9118.201.90%1.84%553621103412万565.59642.01-53.55
59歌尔股份2023-12-26 二18.9119.0018.4218.9818.10-3.05%2.23%671139123360万555.04630.04-52.56
60歌尔股份2023-12-25 一18.5018.4919.0019.2018.492.76%2.19%658435124469万572.52649.88-54.21
61歌尔股份2023-12-22 五18.7118.7018.4919.0818.46-1.12%1.82%547765102699万557.15632.43-52.76
62歌尔股份2023-12-21 四18.6518.8618.7018.9818.40-0.85%1.95%586988109344万563.48639.62-53.35
63歌尔股份2023-12-20 三18.9818.8918.8619.4518.83-0.16%2.74%825589157846万568.3645.09-53.81
64歌尔股份2023-12-19 二18.4018.4018.8919.0518.292.66%2.04%613747115399万569.2646.11-53.9
65歌尔股份2023-12-18 一18.5018.6018.4018.6418.36-1.08%1.02%30636856625万554.44629.35-52.5
66歌尔股份2023-12-15 五18.5918.5518.6018.9518.450.27%1.31%39418973611万560.46636.19-53.07
67歌尔股份2023-12-14 四18.7218.6318.5519.0018.54-0.43%1.59%47889189897万558.96634.48-52.93
68歌尔股份2023-12-13 三18.6918.7418.6318.8318.54-0.59%1.35%40555975814万561.37637.22-53.16
69歌尔股份2023-12-12 二18.5018.6018.7418.7818.440.75%1.75%52657197992万564.68640.98-53.47
70歌尔股份2023-12-11 一17.6517.7418.6018.6917.584.85%2.91%876993160493万560.46636.19-53.07
71歌尔股份2023-12-08 五17.4917.4417.7418.0217.281.72%2.05%617372109326万534.55606.78-50.62
72歌尔股份2023-12-07 四17.3617.4117.4417.9217.170.17%1.37%41323871954万525.51596.52-49.76
73歌尔股份2023-12-06 三17.3717.3717.4117.5617.350.23%1.12%33728358877万524.61595.49-49.67
74歌尔股份2023-12-05 二17.8217.8817.3717.8617.37-2.85%1.32%39853670097万523.4594.12-49.56
75歌尔股份2023-12-04 一18.2218.2717.8818.2817.86-2.13%1.34%40320872515万538.77611.57-51.02
76歌尔股份2023-12-01 五18.1818.0018.2718.3717.951.50%1.33%40019772678万550.52624.91-52.13
77歌尔股份2023-11-30 四18.1018.2018.0018.2017.84-1.10%1.29%38945070123万542.38615.67-51.36
78歌尔股份2023-11-29 三18.3718.4318.2018.5318.17-1.25%1.12%33723161816万548.41622.51-51.93
79歌尔股份2023-11-28 二18.2818.1418.4318.5818.231.60%1.77%53438398392万555.34630.38-52.58
80歌尔股份2023-11-27 一18.0818.0918.1418.2417.940.28%1.23%37091967028万546.6620.46-51.76
81歌尔股份2023-11-24 五18.4018.4318.0918.4018.01-1.84%1.50%45086781669万545.1618.75-51.61
82歌尔股份2023-11-23 四18.3018.3118.4318.5018.180.66%1.45%43551579887万555.34630.38-52.58
83歌尔股份2023-11-22 三18.5618.5618.3118.6618.30-1.35%1.81%544191100471万551.72626.28-52.24
84歌尔股份2023-11-21 二18.7818.7818.5618.9118.51-1.17%1.79%539666100855万559.26634.83-52.96
85歌尔股份2023-11-20 一19.2119.2418.7819.2318.72-2.39%2.56%770775145512万565.89642.35-53.58
86歌尔股份2023-11-17 五18.8418.9019.2419.3418.821.80%2.25%677243129767万579.75658.09-54.9
87歌尔股份2023-11-16 四19.1919.2518.9019.2618.90-1.82%1.96%591001112558万569.5646.46-53.93
88歌尔股份2023-11-15 三19.2919.1219.2519.4419.100.68%2.65%797252153505万580.05658.43-54.92
89歌尔股份2023-11-14 二19.1619.1919.1219.3618.92-0.36%2.16%650517124178万576.13653.98-54.55
90歌尔股份2023-11-13 一19.3619.3919.1919.5919.05-1.03%3.08%927083178702万578.24656.38-54.75
91歌尔股份2023-11-10 五18.6018.5919.3919.8518.534.30%6.08%1833397353644万584.27663.22-55.32
92歌尔股份2023-11-09 四18.6518.6818.5918.9218.44-0.48%1.95%586762109240万560.16635.85-53.04
93歌尔股份2023-11-08 三18.9618.9918.6818.9718.55-1.63%2.63%791143148337万562.87638.93-53.3
94歌尔股份2023-11-07 二18.8418.9218.9919.3118.780.37%3.42%1030632195807万572.21649.53-54.18
95歌尔股份2023-11-06 一18.4018.2918.9219.1518.253.44%4.53%1366458256517万570.11647.14-53.98
96歌尔股份2023-11-03 五17.5917.5518.2918.5017.594.22%3.62%1091097197603万551.12625.59-52.19
97歌尔股份2023-11-02 四17.7917.7817.5517.9217.52-1.29%1.56%46985983195万528.82600.28-50.07
98歌尔股份2023-11-01 三18.0518.0317.7818.2017.77-1.39%1.73%52188193525万535.75608.15-50.73
99歌尔股份2023-10-31 二17.9918.1618.0318.2917.88-0.72%2.70%812238146716万543.29616.7-51.44
100歌尔股份2023-10-30 一17.4417.4318.1618.2917.374.19%4.33%1305728234373万547.2621.15-51.81
101歌尔股份2023-10-27 五16.9017.2817.4317.6916.550.87%3.49%1051522180977万525.21596.18-49.73
102歌尔股份2023-10-26 四17.0917.1917.2817.5316.890.52%2.69%793165136108万509.84591.05641.52
103歌尔股份2023-10-25 三17.0017.0017.1917.4216.601.12%3.41%1006670172327万507.18587.97638.18
104歌尔股份2023-10-24 二16.9817.0817.0017.1716.62-0.47%2.78%820316138592万501.58581.47631.13
105歌尔股份2023-10-23 一16.7016.6617.0817.5016.312.52%3.77%1112658189316万503.94584.2634.1
106歌尔股份2023-10-20 五16.9417.0616.6617.1716.59-2.34%2.13%627759105704万491.55569.84618.5
107歌尔股份2023-10-19 四17.1517.3117.0617.5216.98-1.44%2.34%691836119037万503.35583.52633.35
108歌尔股份2023-10-18 三17.7117.8517.3117.7717.27-3.03%2.82%830998144836万510.72592.07642.63
109歌尔股份2023-10-17 二18.1017.8117.8518.2917.710.22%2.69%792279142468万526.66610.54662.68
110歌尔股份2023-10-16 一18.3318.3317.8118.4417.69-2.84%4.13%1218999218364万525.48609.17661.2
111歌尔股份2023-10-13 五18.2018.3518.3318.7518.10-0.11%4.39%1296462238575万540.82626.96680.5
112歌尔股份2023-10-12 四18.3618.3118.3518.7118.170.22%5.03%1483347272545万541.41627.64681.24
113歌尔股份2023-10-11 三17.1417.1518.3118.7817.096.76%8.55%2521365458233万540.23626.28679.76
114歌尔股份2023-10-10 二17.6017.3617.1517.6017.06-1.21%4.86%1433578247381万506586.6636.69
115歌尔股份2023-10-09 一16.2315.7817.3617.3616.1010.01%6.35%1872378314580万512.2593.78644.49
116歌尔股份2023-09-28 四15.3515.3015.7816.0115.353.14%2.45%722894114227万465.58539.74585.83
117歌尔股份2023-09-27 三15.3215.3215.3015.5615.26-0.13%1.05%31011847705万451.42523.32568.01
118歌尔股份2023-09-26 二15.5015.5315.3215.5315.18-1.35%0.98%29014144547万452.01524.01568.76
119歌尔股份2023-09-25 一15.7515.7515.5315.8515.51-1.40%1.23%36364656817万458.21531.19576.55
120歌尔股份2023-09-22 五15.0215.0415.7515.7514.974.72%2.25%663325102725万464.7538.71584.72
121歌尔股份2023-09-21 四15.1015.1515.0415.2315.02-0.73%0.78%23038034810万443.75514.43558.36
122歌尔股份2023-09-20 三15.1615.2415.1515.3915.14-0.59%0.83%24519737388万446.99518.19562.44
123歌尔股份2023-09-19 二15.4915.4915.2415.5015.21-1.61%0.95%28082343006万449.65521.27565.79
124歌尔股份2023-09-18 一15.3015.3515.4915.7815.240.91%1.55%45776771286万457.03529.82575.07
125歌尔股份2023-09-15 五15.4815.3915.3515.7215.21-0.26%1.17%34477553229万452.9525.03569.87
126歌尔股份2023-09-14 四15.5515.5615.3915.6615.34-1.09%0.89%26292640703万454.08526.4571.35
127歌尔股份2023-09-13 三15.8516.0015.5615.9015.43-2.75%1.47%43333267705万459.09532.21577.67
128歌尔股份2023-09-12 二15.9416.0016.0016.0815.850.00%1.02%30201548270万472.07547.26594
129歌尔股份2023-09-11 一15.8315.6716.0016.0815.702.11%1.65%48574477352万472.07547.26594
130歌尔股份2023-09-08 五15.5715.6215.6715.7515.540.32%0.96%28332144332万462.34535.98581.75
131歌尔股份2023-09-07 四15.9915.9915.6216.0015.62-2.31%1.48%43707668903万460.86534.27579.89
132歌尔股份2023-09-06 三15.6915.7915.9916.0815.671.27%1.67%49158078305万471.78546.92593.63
133歌尔股份2023-09-05 二15.8115.8115.7916.0415.69-0.13%1.55%45708572377万465.88540.08586.2
134歌尔股份2023-09-04 一15.5115.4315.8115.8515.422.46%1.78%52625282400万466.47540.77586.95
135歌尔股份2023-09-01 五15.3715.3215.4315.5315.350.72%1.09%32047349430万455.26527.77572.84
136歌尔股份2023-08-31 四15.3015.3215.3215.4315.190.00%1.35%39849461032万452.01524.01568.76
137歌尔股份2023-08-30 三15.3015.1615.3215.6615.221.06%2.19%64508299355万452.01524.01568.76
138歌尔股份2023-08-29 二14.7314.7215.1615.2214.662.99%2.05%60435990868万447.29518.53562.82
139歌尔股份2023-08-28 一15.3114.4214.7215.3114.622.08%2.95%870675130609万434.31503.4852.76
140歌尔股份2023-08-25 五14.7014.8514.4214.7214.36-2.90%2.02%59525086460万425.46493.2251.69
141歌尔股份2023-08-23 三15.7015.7515.0415.7115.04-4.51%1.98%58484189359万443.75514.4353.91
142歌尔股份2023-08-22 二15.9315.9015.7516.0815.40-0.94%2.01%59367893082万464.7538.7156.45

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:快速100 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总