歌尔股份股票_无追搜索

歌尔股份[002241]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sz_002241.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>歌尔股份</em>[002241]<em>股票</em>行情_九方智投</a>
  16.55元0. (1.66%)
  2024-05-27 15:来自00:00 已收盘 (北京时间)
  今开
  16.44
  昨收
  16.28
  最高
  16.57
  最低
  16.26
  成交量
  3641.58万
  成交额
  5.98亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["16.56","16.49","16.41","16.34","16.27"]},"cyrate":{"o":["1.72%","1.27%","0.83%","0.38%","-0.06%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"1833.00","time":"09:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.49","rise":"1.29%","volumn":"1.16\u4e07","time":"09:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"1.58\u4e07","time":"09:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"2.12\u4e07","time":"09:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.45","rise":"1.04%","volumn":"2.80\u4e07","time":"09:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.41","rise":"0.80%","volumn":"3.19\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"3.88\u4e07","time":"09:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"4.30\u4e07","time":"09:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.41","rise":"0.80%","volumn":"4.87\u4e07","time":"09:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"5.21\u4e07","time":"09:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"5.35\u4e07","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"5.86\u4e07","time":"09:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"6.11\u4e07","time":"09:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"6.37\u4e07","time":"09:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"6.62\u4e07","time":"09:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"6.76\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"6.90\u4e07","time":"09:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.36","rise":"0.49%","volumn":"7.15\u4e07","time":"09:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"7.24\u4e07","time":"09:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"7.46\u4e07","time":"09:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"7.73\u4e07","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"7.96\u4e07","time":"09:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"8.19\u4e07","time":"09:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"8.39\u4e07","time":"09:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"8.47\u4e07","time":"09:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"8.53\u4e07","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"9.06\u4e07","time":"09:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.36","rise":"0.49%","volumn":"9.17\u4e07","time":"09:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.36","rise":"0.49%","volumn":"9.27\u4e07","time":"09:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"9.39\u4e07","time":"09:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"9.88\u4e07","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"10.09\u4e07","time":"10:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"10.26\u4e07","time":"10:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"10.40\u4e07","time":"10:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"10.60\u4e07","time":"10:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"10.75\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"11.16\u4e07","time":"10:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"11.32\u4e07","time":"10:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.41","rise":"0.80%","volumn":"11.68\u4e07","time":"10:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"12.12\u4e07","time":"10:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"12.43\u4e07","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"12.86\u4e07","time":"10:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"13.03\u4e07","time":"10:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"13.23\u4e07","time":"10:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.36","rise":"0.49%","volumn":"13.40\u4e07","time":"10:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"13.50\u4e07","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"13.70\u4e07","time":"10:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"13.89\u4e07","time":"10:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"14.08\u4e07","time":"10:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"14.26\u4e07","time":"10:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"14.33\u4e07","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"14.42\u4e07","time":"10:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"14.56\u4e07","time":"10:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"14.69\u4e07","time":"10:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"14.79\u4e07","time":"10:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"14.97\u4e07","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"15.03\u4e07","time":"10:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"15.20\u4e07","time":"10:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"15.37\u4e07","time":"10:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"15.45\u4e07","time":"10:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"15.59\u4e07","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.28","rise":"0.00%","volumn":"15.65\u4e07","time":"10:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"15.78\u4e07","time":"10:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"15.83\u4e07","time":"10:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"15.97\u4e07","time":"10:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.28","rise":"0.00%","volumn":"16.01\u4e07","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"16.21\u4e07","time":"10:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"16.30\u4e07","time":"10:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"16.35\u4e07","time":"10:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"16.57\u4e07","time":"10:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"16.69\u4e07","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"16.78\u4e07","time":"10:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"16.86\u4e07","time":"10:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"16.91\u4e07","time":"10:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"16.96\u4e07","time":"10:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"17.04\u4e07","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"17.09\u4e07","time":"10:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.31","rise":"0.18%","volumn":"17.11\u4e07","time":"10:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"17.14\u4e07","time":"10:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"17.18\u4e07","time":"10:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.31","rise":"0.18%","volumn":"17.26\u4e07","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.31","rise":"0.18%","volumn":"17.32\u4e07","time":"10:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"17.37\u4e07","time":"10:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"17.43\u4e07","time":"10:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"17.45\u4e07","time":"10:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"17.50\u4e07","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"17.58\u4e07","time":"10:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"17.61\u4e07","time":"10:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"17.67\u4e07","time":"10:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"17.71\u4e07","time":"10:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"17.83\u4e07","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"17.89\u4e07","time":"11:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"18.07\u4e07","time":"11:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"18.14\u4e07","time":"11:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.28","rise":"0.00%","volumn":"18.25\u4e07","time":"11:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.28","rise":"0.00%","volumn":"18.40\u4e07","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.28","rise":"0.00%","volumn":"18.45\u4e07","time":"11:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.27","rise":"-0.06%","volumn":"18.48\u4e07","time":"11:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.28","rise":"0.00%","volumn":"18.54\u4e07","time":"11:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"18.60\u4e07","time":"11:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.29","rise":"0.06%","volumn":"18.67\u4e07","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.30","rise":"0.12%","volumn":"18.74\u4e07","time":"11:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"18.86\u4e07","time":"11:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"19.04\u4e07","time":"11:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"19.09\u4e07","time":"11:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"19.13\u4e07","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.18\u4e07","time":"11:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.32","rise":"0.25%","volumn":"19.24\u4e07","time":"11:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.33\u4e07","time":"11:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.37\u4e07","time":"11:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.39\u4e07","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.45\u4e07","time":"11:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.54\u4e07","time":"11:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.35","rise":"0.43%","volumn":"19.60\u4e07","time":"11:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.71\u4e07","time":"11:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"19.73\u4e07","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"19.79\u4e07","time":"11:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"19.81\u4e07","time":"11:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"19.84\u4e07","time":"11:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"19.89\u4e07","time":"11:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"19.92\u4e07","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.33","rise":"0.31%","volumn":"20.09\u4e07","time":"13:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.34","rise":"0.37%","volumn":"20.23\u4e07","time":"13:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.36","rise":"0.49%","volumn":"20.32\u4e07","time":"13:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"20.39\u4e07","time":"13:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"20.58\u4e07","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"20.92\u4e07","time":"13:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"21.00\u4e07","time":"13:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.47","rise":"1.17%","volumn":"21.57\u4e07","time":"13:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.45","rise":"1.04%","volumn":"21.81\u4e07","time":"13:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.48","rise":"1.23%","volumn":"22.35\u4e07","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.52","rise":"1.47%","volumn":"23.14\u4e07","time":"13:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.50","rise":"1.35%","volumn":"23.45\u4e07","time":"13:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"23.72\u4e07","time":"13:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.52","rise":"1.47%","volumn":"24.12\u4e07","time":"13:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.49","rise":"1.29%","volumn":"24.31\u4e07","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"24.53\u4e07","time":"13:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.47","rise":"1.17%","volumn":"24.72\u4e07","time":"13:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.46","rise":"1.11%","volumn":"24.88\u4e07","time":"13:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.45","rise":"1.04%","volumn":"25.11\u4e07","time":"13:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.47","rise":"1.17%","volumn":"25.18\u4e07","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.46","rise":"1.11%","volumn":"25.26\u4e07","time":"13:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.46","rise":"1.11%","volumn":"25.28\u4e07","time":"13:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.50","rise":"1.35%","volumn":"25.51\u4e07","time":"13:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.46","rise":"1.11%","volumn":"25.62\u4e07","time":"13:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.45","rise":"1.04%","volumn":"25.66\u4e07","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"25.81\u4e07","time":"13:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"25.91\u4e07","time":"13:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"26.02\u4e07","time":"13:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"26.12\u4e07","time":"13:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"26.21\u4e07","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"26.29\u4e07","time":"13:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"26.39\u4e07","time":"13:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"26.72\u4e07","time":"13:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.41","rise":"0.80%","volumn":"26.74\u4e07","time":"13:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.41","rise":"0.80%","volumn":"26.83\u4e07","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"26.95\u4e07","time":"13:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"27.04\u4e07","time":"13:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"27.07\u4e07","time":"13:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"27.11\u4e07","time":"13:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"27.15\u4e07","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"27.23\u4e07","time":"13:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"27.36\u4e07","time":"13:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.41","rise":"0.80%","volumn":"27.39\u4e07","time":"13:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"27.47\u4e07","time":"13:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"27.55\u4e07","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"27.60\u4e07","time":"13:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"27.74\u4e07","time":"13:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"27.79\u4e07","time":"13:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.37","rise":"0.55%","volumn":"27.95\u4e07","time":"13:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"27.98\u4e07","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"28.01\u4e07","time":"13:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"28.17\u4e07","time":"13:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"28.22\u4e07","time":"13:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"28.24\u4e07","time":"13:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"28.39\u4e07","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.38","rise":"0.61%","volumn":"28.45\u4e07","time":"13:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"28.49\u4e07","time":"13:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"28.54\u4e07","time":"13:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"28.64\u4e07","time":"13:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.39","rise":"0.68%","volumn":"28.77\u4e07","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.40","rise":"0.74%","volumn":"28.86\u4e07","time":"14:01"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"28.96\u4e07","time":"14:02"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"28.99\u4e07","time":"14:03"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.42","rise":"0.86%","volumn":"29.05\u4e07","time":"14:04"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"29.14\u4e07","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"29.29\u4e07","time":"14:06"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.43","rise":"0.92%","volumn":"29.36\u4e07","time":"14:07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.44","rise":"0.98%","volumn":"29.40\u4e07","time":"14:08"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.45","rise":"1.04%","volumn":"29.52\u4e07","time":"14:09"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.47","rise":"1.17%","volumn":"29.59\u4e07","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.47","rise":"1.17%","volumn":"29.65\u4e07","time":"14:11"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.46","rise":"1.11%","volumn":"29.70\u4e07","time":"14:12"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.46","rise":"1.11%","volumn":"29.84\u4e07","time":"14:13"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.48","rise":"1.23%","volumn":"30.00\u4e07","time":"14:14"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.49","rise":"1.29%","volumn":"30.39\u4e07","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.47","rise":"1.17%","volumn":"30.48\u4e07","time":"14:16"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.48","rise":"1.23%","volumn":"30.53\u4e07","time":"14:17"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.49","rise":"1.29%","volumn":"30.62\u4e07","time":"14:18"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.48","rise":"1.23%","volumn":"30.68\u4e07","time":"14:19"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.49","rise":"1.29%","volumn":"30.77\u4e07","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.50","rise":"1.35%","volumn":"30.89\u4e07","time":"14:21"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"31.03\u4e07","time":"14:22"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"31.07\u4e07","time":"14:23"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"31.31\u4e07","time":"14:24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.52","rise":"1.47%","volumn":"31.39\u4e07","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"31.44\u4e07","time":"14:26"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"31.51\u4e07","time":"14:27"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"31.61\u4e07","time":"14:28"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"31.80\u4e07","time":"14:29"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"31.94\u4e07","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"32.13\u4e07","time":"14:31"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"32.29\u4e07","time":"14:32"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.52","rise":"1.47%","volumn":"32.47\u4e07","time":"14:33"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.52","rise":"1.47%","volumn":"32.50\u4e07","time":"14:34"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.52","rise":"1.47%","volumn":"32.60\u4e07","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.50","rise":"1.35%","volumn":"32.75\u4e07","time":"14:36"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.51","rise":"1.41%","volumn":"32.95\u4e07","time":"14:37"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"33.12\u4e07","time":"14:38"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"33.21\u4e07","time":"14:39"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"33.26\u4e07","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"33.35\u4e07","time":"14:41"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"33.48\u4e07","time":"14:42"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"33.70\u4e07","time":"14:43"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"33.76\u4e07","time":"14:44"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"33.95\u4e07","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"34.01\u4e07","time":"14:46"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"34.08\u4e07","time":"14:47"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.53","rise":"1.54%","volumn":"34.15\u4e07","time":"14:48"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"34.30\u4e07","time":"14:49"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"34.41\u4e07","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"34.63\u4e07","time":"14:51"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"34.84\u4e07","time":"14:52"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"35.00\u4e07","time":"14:53"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.56","rise":"1.72%","volumn":"35.48\u4e07","time":"14:54"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"35.65\u4e07","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.55","rise":"1.66%","volumn":"35.81\u4e07","time":"14:56"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.55","rise":"1.66%","volumn":"35.97\u4e07","time":"14:57"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"35.98\u4e07","time":"14:58"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.54","rise":"1.60%","volumn":"35.98\u4e07","time":"14:59"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"16.55","rise":"1.66%","volumn":"36.42\u4e07","time":"15:00"}]}
  09:30
  10:3
  11:30/13:00
  14:00
  15:00
  16.56
  1.72%
  16.49
  1.27%
  16.41
  0.83%
  16.34
  0.38%
  16.27
  -0.06%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3124.04(1.14%)
  深成：9507.75(0.88%)
  创业板：1830.96(0.68%)
新闻公告
[新闻] 收令措包决怎那制看增会给评：沪指收复3100点！半导体产业链爆发2024-05-27
[新闻] 歌尔股份融资融券数据-05月24日2024-05-27
[新闻] 歌尔股份:2023年年度权益分派实施公告2024-05-24
股圈
歌尔股份明日走势如何无追搜索？点击连线资深投顾老龙某斗占师！2024-05-较十凯经调香四副方消27
成品油零售价将迎“三连跌”！周三加满一箱或少花2.5元2024-0促笔皇航味实仍片等5-27
注册资本3440亿！大基金三期来了与前两期有何变化？2024-05-27
数来源：九方智投
歌尔股份(002241)_股票价格_行情_走势图—东方财富网
歌尔股份 故欢格义灯想复说- - - - - - - - .市盈率越低,股票越便宜,相对投资价解帮否北级值越大。...
quote.eastmoney故在米银里.c...
没找到满意答案？来试试AI搜索！

总结全网信息，提炼思维导图
1分钟提炼超长音视频和万字长文，直达重点

体验AI搜索

歌缺生课尔股份(002241)股吧_歌尔股份怎么样_分析讨论社区—东方财富网

股票名称人气排名较昨日变动 .歌尔股份(002241)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股快措短宗为攻战吧!登录/注册 A股市场人气排名第 84 名...
guba.eastmoney.钱念com/list,00221...
歌尔股份15.59(2.90%)_股票行情_新浪财指犯个沿表己氧木诉深经_新浪网
新浪财经行管没合济细情中心歌尔股份行情 .产品入口:新浪财经APP-股票-衡犯茶早措投资研报 .歌尔股份(002241.SZ) .儿端记没威约水亲迅更..
歌尔股份股市汇
finance.sina.测谈境翻点川com.cn/realst婷注视书早就冷故但晶斗ock/company..浓团弦超台方病丝急执声.
歌尔股份(002241)盘口异动_行情_走势图—东方财富网

提供股票的行情走势、五档盘口、逐笔交易等实时行情数据,及的新闻资讯、公司公告、研究报告、行业研F10资料、行业要闻、资金流分析、阶段涨幅、所属板块、财务指标、机构观点、行业排名、估值水平、股帮氧声商友长吧互动等与有关的信息和服务。
quote.eastmoney.com/chang..积末固构办.
歌尔股份(SZ002241)股价_股价行情_财报_数据报告- 雪球
$歌尔股份(SZ002241)$在周五外资爆买200多亿的情况下,外资周五仍旧延续之前净卖出... 504322人关注了该股票风险提示:雪球里任何用户或者嘉持句还宾的发言,都有其特定立场,投资...
xueqiu.com/S/SZ002241
歌尔股份股票_数据_资料_信息— 东方财富对应诗犯飞苏法网

2024年05月07日发本迅川仅零布《歌尔股份:关于公司部分股票期权注销完成的公告》等2条公告.2024年25日发布《歌尔股份:监事会关于注销1年股票期权激励计划预留授予部分第一个际山克团执行权期到期未行权股票期权的审核意见》等6条公告.
d持逐维高ata.eastmoney.com/stockdata/0...
歌尔股份(002241)_股票价格_行情_走势图—东方财富网

提供歌尔股份(002241)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及歌尔股份(002印香站朝触任儿娘241)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属板块、财务指标、机构观点、行业排名、估映值水平、股吧互动等与歌尔股份(002241)有关的源凯信息和服务。
quote.eaoney.com/conce...
歌尔股份(002241)个股资金流向查询觉下光化苏阻杨_个股行情_同花顺财经

2024-05-14 17.19 1254.87 73.00 0.00% 中信证券股份有限公司上海分公司中信证券股份有限公司京复外大街证券营业部 .6.7 综合判断:6.7分打败了90%的股票! .
stock全烈按page.10jqka.com.cn/00224...
歌尔股份16.89会威专走特构(-1.05%)_股票行情_热加露变井划著新浪财经_新浪网

歌尔股份(00241.SZ).2024-03歌尔股份主营业务收入(亿元) 行业排名为第3(102家).
finance.si山春排影和前弦苗na.com.cn/realstock/company...