歌尔股份(002241)股票信息
| 股票代码 | 002241 |
| 股票名称 | 歌尔股份 |
| 最新价/元 | 22.67 |
| 涨跌额/元 | 1.73 |
| 涨跌幅/% | 8.26 |
| 买入/元 | 22.67 |
| 卖出/元 | 22.68 |
| 昨收/元 | 20.94 |
| 今开/元 | 21.70 |
| 最高/元 | 22.92 |
| 最低/元 | 21.20 |
| 成交量/手 | 1687190.54 |
| 成交额/万 | 373942.47 |
| 股净值/元 | 70.84 |
| 市净率 | 2.49 |
| 总市值/万 | 7746644.11 |
| 流通值/万 | 6823610.52 |
| 换手率/% | 5.61 |
| 入市日期 | 2008-05-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
歌尔股份(002241)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 21.70 | 22.67 | 1.73 | 8.26 | 1687190.54 | 373942.47 | 5.61 |
| 2024-09-27 | 19.96 | 20.94 | 1.25 | 6.35 | 1430149.82 | 291798.00 | 4.75 |
| 2024-09-26 | 19.37 | 19.69 | 0.29 | 1.50 | 1210646.20 | 232717.47 | 4.02 |
| 2024-09-25 | 19.30 | 19.40 | 0.20 | 1.04 | 906278.15 | 179583.97 | 3.01 |
| 2024-09-24 | 18.77 | 19.20 | 0.57 | 3.06 | 812298.06 | 153928.60 | 2.70 |
| 2024-09-23 | 18.66 | 18.63 | -0.01 | -0.05 | 506469.72 | 95383.18 | 1.68 |
| 2024-09-20 | 18.30 | 18.64 | 0.48 | 2.64 | 550205.37 | 101971.02 | 1.83 |
| 2024-09-19 | 18.30 | 18.16 | 0.12 | 0.67 | 464708.16 | 84766.35 | 1.54 |
| 2024-09-18 | 18.36 | 18.04 | -0.49 | -2.64 | 447471.32 | 80913.93 | 1.49 |
| 2024-09-13 | 18.40 | 18.53 | 0.13 | 0.71 | 419015.14 | 78177.15 | 1.39 |
| 2024-09-12 | 18.98 | 18.40 | -0.43 | -2.28 | 435795.46 | 81160.06 | 1.45 |
| 2024-09-11 | 19.15 | 18.83 | -0.42 | -2.18 | 332687.00 | 62980.54 | 1.11 |
| 2024-09-10 | 18.90 | 19.25 | 0.29 | 1.53 | 518429.61 | 98602.31 | 1.72 |
| 2024-09-09 | 18.90 | 18.96 | -0.02 | -0.11 | 341697.20 | 64773.35 | 1.14 |
| 2024-09-06 | 19.35 | 18.98 | -0.37 | -1.91 | 387783.85 | 74134.42 | 1.29 |
| 2024-09-05 | 19.46 | 19.35 | -0.14 | -0.72 | 405066.33 | 78621.21 | 1.35 |
| 2024-09-04 | 19.71 | 19.49 | -0.51 | -2.55 | 618573.65 | 120020.20 | 2.06 |
| 2024-09-03 | 19.92 | 20.00 | -0.02 | -0.10 | 541059.43 | 108676.39 | 1.80 |
| 2024-09-02 | 21.09 | 20.02 | -1.22 | -5.74 | 1007404.61 | 205728.37 | 3.35 |
| 2024-08-30 | 19.69 | 21.24 | 1.62 | 8.26 | 1263244.46 | 264576.20 | 4.20 |
| 2024-08-29 | 19.29 | 19.62 | 0.26 | 1.34 | 584973.90 | 114423.03 | 1.94 |
| 2024-08-28 | 19.33 | 19.36 | 0.02 | 0.10 | 496604.35 | 96467.10 | 1.65 |
| 2024-08-27 | 20.06 | 19.34 | -0.82 | -4.07 | 720423.55 | 141099.06 | 2.39 |
| 2024-08-26 | 20.45 | 20.16 | -0.29 | -1.42 | 483290.23 | 97680.03 | 1.61 |
| 2024-08-23 | 20.30 | 20.45 | 0.12 | 0.59 | 449027.45 | 91654.80 | 1.49 |
| 2024-08-22 | 20.75 | 20.38 | -0.46 | -2.21 | 658078.16 | 134182.39 | 2.19 |
| 2024-08-21 | 19.91 | 20.84 | 0.76 | 3.79 | 955256.84 | 198376.55 | 3.17 |
| 2024-08-20 | 20.29 | 20.08 | -0.22 | -1.08 | 405716.94 | 81876.24 | 1.35 |
| 2024-08-19 | 20.16 | 20.30 | 0.21 | 1.05 | 617210.12 | 126338.88 | 2.05 |
| 2024-08-16 | 20.50 | 20.09 | -0.30 | -1.47 | 541394.73 | 109829.67 | 1.80 |
| 2024-08-15 | 20.55 | 20.39 | -0.21 | -1.02 | 720421.35 | 148297.79 | 2.39 |
| 2024-08-14 | 20.81 | 20.60 | -0.10 | -0.48 | 449581.65 | 92414.29 | 1.49 |
| 2024-08-13 | 20.54 | 20.70 | 0.19 | 0.93 | 425589.79 | 87560.02 | 1.41 |
| 2024-08-12 | 20.50 | 20.51 | -0.04 | -0.20 | 337987.35 | 69472.51 | 1.12 |
| 2024-08-09 | 20.31 | 20.55 | 0.35 | 1.73 | 592580.49 | 122012.69 | 1.97 |
| 2024-08-08 | 19.90 | 20.20 | 0.25 | 1.25 | 560903.02 | 112882.54 | 1.86 |
| 2024-08-07 | 19.99 | 19.95 | -0.07 | -0.35 | 467344.51 | 94015.73 | 1.55 |
| 2024-08-06 | 20.29 | 20.02 | 0.08 | 0.40 | 596070.56 | 119525.95 | 1.98 |
| 2024-08-05 | 20.22 | 19.94 | -1.22 | -5.77 | 1116789.93 | 226494.99 | 3.71 |
| 2024-08-02 | 21.11 | 21.16 | -0.32 | -1.49 | 564760.63 | 120006.58 | 1.88 |
| 2024-08-01 | 21.80 | 21.48 | -0.04 | -0.19 | 727892.04 | 156490.53 | 2.42 |
| 2024-07-31 | 21.30 | 21.52 | 0.29 | 1.37 | 898516.01 | 192251.32 | 2.99 |
| 2024-07-30 | 21.38 | 21.23 | -0.28 | -1.30 | 638555.56 | 136480.45 | 2.12 |
| 2024-07-29 | 21.39 | 21.51 | -0.11 | -0.51 | 622377.93 | 133386.14 | 2.07 |
| 2024-07-26 | 21.54 | 21.62 | 0.12 | 0.56 | 729641.10 | 157298.21 | 2.42 |
| 2024-07-25 | 21.96 | 21.50 | -0.26 | -1.20 | 846323.69 | 181219.24 | 2.81 |
| 2024-07-24 | 22.17 | 21.76 | -0.34 | -1.54 | 804467.71 | 176304.04 | 2.67 |
| 2024-07-23 | 22.78 | 22.10 | -0.66 | -2.90 | 769053.89 | 172305.69 | 2.56 |
| 2024-07-22 | 22.90 | 22.76 | -0.29 | -1.26 | 1137299.37 | 256542.69 | 3.78 |
| 2024-07-19 | 22.62 | 23.05 | 0.22 | 0.96 | 1340010.57 | 311558.08 | 4.45 |
| 2024-07-18 | 22.62 | 22.83 | -0.25 | -1.08 | 1380748.83 | 310687.82 | 4.59 |
| 2024-07-17 | 23.19 | 23.08 | -0.48 | -2.04 | 1063597.39 | 246619.37 | 3.53 |
| 2024-07-16 | 22.10 | 23.56 | 1.40 | 6.32 | 1583522.23 | 368874.64 | 5.26 |
| 2024-07-15 | 22.33 | 22.16 | 0.47 | 2.17 | 1579515.30 | 350713.12 | 5.25 |
| 2024-07-12 | 21.32 | 21.69 | -0.26 | -1.19 | 871027.11 | 187398.30 | 2.89 |
| 2024-07-11 | 21.60 | 21.95 | 0.50 | 2.33 | 1328336.43 | 288822.01 | 4.41 |
| 2024-07-10 | 20.68 | 21.45 | 0.77 | 3.72 | 1185266.33 | 251021.36 | 3.94 |
| 2024-07-09 | 19.90 | 20.68 | 0.97 | 4.92 | 1255071.62 | 257293.98 | 4.17 |
| 2024-07-08 | 19.49 | 19.71 | 0.16 | 0.82 | 818836.59 | 162252.91 | 2.72 |
| 2024-07-05 | 19.53 | 19.55 | 0.12 | 0.62 | 572485.46 | 110440.99 | 1.90 |
| 2024-07-04 | 19.61 | 19.43 | -0.15 | -0.77 | 560604.54 | 109839.49 | 1.86 |
| 2024-07-03 | 19.52 | 19.58 | 0.05 | 0.26 | 552173.42 | 108009.45 | 1.83 |
| 2024-07-02 | 19.88 | 19.53 | -0.19 | -0.96 | 646694.33 | 127272.28 | 2.15 |
| 2024-07-01 | 19.45 | 19.72 | 0.21 | 1.08 | 1245063.78 | 246224.18 | 4.14 |
| 2024-06-28 | 18.78 | 19.51 | 0.89 | 4.78 | 1386860.81 | 270586.08 | 4.61 |
| 2024-06-27 | 18.35 | 18.62 | 0.16 | 0.87 | 1063685.33 | 199871.60 | 3.53 |
| 2024-06-26 | 17.78 | 18.46 | 0.68 | 3.83 | 609921.09 | 110594.11 | 2.03 |
| 2024-06-25 | 18.26 | 17.78 | -0.39 | -2.15 | 709142.30 | 127136.75 | 2.36 |
| 2024-06-24 | 18.44 | 18.17 | -0.35 | -1.89 | 723384.18 | 133826.27 | 2.40 |
| 2024-06-21 | 18.17 | 18.52 | 0.31 | 1.70 | 721785.42 | 133143.05 | 2.40 |
| 2024-06-20 | 18.55 | 18.21 | -0.43 | -2.31 | 508513.99 | 93571.95 | 1.69 |
| 2024-06-19 | 18.68 | 18.64 | -0.09 | -0.48 | 532049.80 | 99314.34 | 1.77 |
| 2024-06-18 | 18.56 | 18.73 | 0.11 | 0.59 | 884812.30 | 165351.62 | 2.94 |
| 2024-06-17 | 17.38 | 18.62 | 1.06 | 6.04 | 1545220.90 | 285100.90 | 5.13 |
| 2024-06-14 | 17.42 | 17.56 | 0.11 | 0.63 | 600697.54 | 104736.55 | 2.00 |
| 2024-06-13 | 17.31 | 17.45 | 0.19 | 1.10 | 991169.23 | 175453.37 | 3.29 |
| 2024-06-12 | 17.45 | 17.26 | 0.39 | 2.31 | 846639.07 | 147847.48 | 2.81 |
| 2024-06-11 | 16.70 | 16.87 | -0.08 | -0.47 | 458541.72 | 76880.19 | 1.52 |
| 2024-06-07 | 17.39 | 16.95 | -0.47 | -2.70 | 598385.71 | 102267.10 | 1.99 |
| 2024-06-06 | 17.48 | 17.42 | 0.10 | 0.58 | 662261.63 | 115785.68 | 2.20 |
| 2024-06-05 | 17.40 | 17.32 | -0.15 | -0.86 | 477506.87 | 83437.98 | 1.59 |
| 2024-06-04 | 17.32 | 17.47 | 0.09 | 0.52 | 534136.73 | 92511.21 | 1.77 |
| 2024-06-03 | 17.29 | 17.38 | 0.19 | 1.11 | 774724.87 | 134839.20 | 2.57 |
| 2024-05-31 | 17.09 | 17.19 | 0.06 | 0.35 | 868364.43 | 150041.42 | 2.88 |
| 2024-05-30 | 16.10 | 17.23 | 0.92 | 5.64 | 1310853.49 | 222493.33 | 4.36 |
| 2024-05-29 | 16.25 | 16.31 | 0.19 | 1.18 | 505226.12 | 82378.40 | 1.68 |
| 2024-05-28 | 16.48 | 16.12 | -0.43 | -2.60 | 337689.42 | 54933.38 | 1.12 |
| 2024-05-27 | 16.44 | 16.55 | 0.27 | 1.66 | 364158.04 | 59791.12 | 1.21 |
| 2024-05-24 | 16.68 | 16.28 | -0.41 | -2.46 | 428202.81 | 70570.73 | 1.42 |
| 2024-05-23 | 17.00 | 16.69 | -0.40 | -2.34 | 429216.58 | 72133.21 | 1.43 |
| 2024-05-22 | 16.82 | 17.09 | 0.26 | 1.55 | 567173.55 | 96303.07 | 1.88 |
| 2024-05-21 | 16.74 | 16.83 | 0.13 | 0.78 | 498038.45 | 83894.75 | 1.65 |
| 2024-05-20 | 16.80 | 16.70 | -0.19 | -1.13 | 530906.31 | 88954.37 | 1.76 |
| 2024-05-17 | 17.01 | 16.89 | -0.18 | -1.05 | 440941.05 | 74509.97 | 1.46 |
| 2024-05-16 | 16.95 | 17.07 | 0.22 | 1.31 | 577326.17 | 98193.70 | 1.92 |
| 2024-05-15 | 17.10 | 16.85 | -0.34 | -1.98 | 568060.99 | 96769.08 | 1.89 |
| 2024-05-14 | 17.00 | 17.19 | 0.39 | 2.32 | 1309341.73 | 228151.08 | 4.35 |
| 2024-05-13 | 16.09 | 16.80 | 0.60 | 3.70 | 1111074.22 | 185150.09 | 3.69 |
| 2024-05-10 | 16.22 | 16.20 | -0.02 | -0.12 | 431519.04 | 69473.70 | 1.43 |
| 2024-05-09 | 16.09 | 16.22 | 0.09 | 0.56 | 422016.98 | 68457.91 | 1.40 |
日K线
周K线
月K线
