股票概览
7.66
-2.05%
-0.16
7.8
开盘价
7.81
最高价
7.55
最低价
1,018,187
成交量
数据更新至: 2024-05-20
技术指标
7.81
MA5 (5日均线)
7.79
MA10 (10日均线)
7.44
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.8 | 7.81 | 7.55 | 7.66 | -2.05% | 1,018,187 | 779,169,985 |
| 2024-05-17 | 7.81 | 7.89 | 7.61 | 7.82 | -1.01% | 981,617 | 762,044,957 |
| 2024-05-16 | 7.84 | 7.96 | 7.71 | 7.9 | +1.54% | 892,915 | 699,878,887 |
| 2024-05-15 | 7.78 | 7.88 | 7.75 | 7.78 | -1.27% | 638,449 | 498,620,334 |
| 2024-05-14 | 7.93 | 8.02 | 7.78 | 7.88 | -1.25% | 701,068 | 551,318,793 |
| 2024-05-13 | 7.86 | 8.14 | 7.79 | 7.98 | -0.5% | 1,245,407 | 996,469,779 |
| 2024-05-10 | 7.97 | 8.06 | 7.78 | 8.02 | 0% | 1,208,525 | 956,819,838 |
| 2024-05-09 | 7.36 | 8.05 | 7.36 | 8.02 | +8.67% | 2,147,860 | 1,679,458,622 |
| 2024-05-08 | 7.44 | 7.45 | 7.28 | 7.38 | -1.47% | 705,263 | 518,959,568 |
| 2024-05-07 | 7.54 | 7.73 | 7.42 | 7.49 | +0.13% | 1,297,684 | 979,521,294 |
| 2024-05-06 | 7.1 | 7.58 | 6.88 | 7.48 | +6.4% | 2,178,854 | 1,588,969,928 |
| 2024-04-30 | 6.91 | 7.12 | 6.75 | 7.03 | +1.74% | 1,322,351 | 922,368,363 |
| 2024-04-29 | 6.85 | 6.95 | 6.8 | 6.91 | +0.29% | 904,656 | 622,068,401 |
| 2024-04-26 | 6.94 | 7 | 6.71 | 6.89 | -1.15% | 1,379,163 | 943,640,929 |
| 2024-04-25 | 6.94 | 7.06 | 6.9 | 6.97 | -0.29% | 698,113 | 486,305,895 |
| 2024-04-24 | 6.87 | 7 | 6.86 | 6.99 | +1.9% | 928,917 | 644,753,631 |
| 2024-04-23 | 7 | 7.02 | 6.78 | 6.86 | -2.83% | 1,100,160 | 757,419,264 |
| 2024-04-22 | 7.35 | 7.37 | 7.01 | 7.06 | -3.95% | 1,502,646 | 1,070,753,454 |
| 2024-04-19 | 7.35 | 7.52 | 7.31 | 7.35 | -0.54% | 949,185 | 701,984,400 |
| 2024-04-18 | 7.43 | 7.61 | 7.29 | 7.39 | -2.12% | 1,698,610 | 1,262,530,715 |
| 2024-04-17 | 6.97 | 7.66 | 6.89 | 7.55 | +8.32% | 2,250,408 | 1,632,754,369 |
| 2024-04-16 | 7.27 | 7.27 | 6.95 | 6.97 | -4.78% | 1,317,172 | 932,673,374 |
| 2024-04-15 | 7 | 7.37 | 6.98 | 7.32 | +4.72% | 2,247,447 | 1,626,823,860 |
| 2024-04-12 | 7.14 | 7.19 | 6.95 | 6.99 | -1.83% | 1,206,664 | 847,782,017 |
| 2024-04-11 | 6.78 | 7.27 | 6.76 | 7.12 | +3.94% | 2,715,815 | 1,926,899,078 |
| 2024-04-10 | 6.63 | 6.9 | 6.62 | 6.85 | +3.95% | 1,586,824 | 1,084,890,737 |
| 2024-04-09 | 6.71 | 6.91 | 6.54 | 6.59 | -1.2% | 1,076,429 | 720,540,964 |
| 2024-04-08 | 6.44 | 6.72 | 6.41 | 6.67 | +2.77% | 1,582,325 | 1,047,953,598 |
| 2024-04-03 | 6.52 | 6.59 | 6.45 | 6.49 | -1.07% | 593,175 | 385,185,320 |
| 2024-04-02 | 6.55 | 6.65 | 6.47 | 6.56 | -0.3% | 1,064,673 | 697,502,297 |
| 2024-04-01 | 6.4 | 6.65 | 6.4 | 6.58 | +3.46% | 1,561,440 | 1,025,768,254 |
| 2024-03-29 | 6.21 | 6.38 | 6.18 | 6.36 | +2.42% | 990,605 | 626,845,726 |
| 2024-03-28 | 6.18 | 6.3 | 6.12 | 6.21 | +0.32% | 683,168 | 424,975,408 |
| 2024-03-27 | 6.27 | 6.33 | 6.17 | 6.19 | -1.9% | 712,379 | 444,907,067 |
| 2024-03-26 | 6.22 | 6.36 | 6.14 | 6.31 | +1.12% | 1,185,627 | 742,527,237 |
| 2024-03-25 | 6.1 | 6.37 | 6.05 | 6.24 | +6.48% | 2,314,078 | 1,444,096,529 |
| 2024-03-22 | 5.92 | 5.93 | 5.82 | 5.86 | -1.35% | 491,432 | 288,037,629 |
| 2024-03-21 | 5.97 | 5.98 | 5.87 | 5.94 | -0.5% | 556,651 | 329,527,290 |
| 2024-03-20 | 6.09 | 6.11 | 5.92 | 5.97 | -2.13% | 965,541 | 577,329,556 |
| 2024-03-19 | 6.1 | 6.16 | 6.05 | 6.1 | -0.33% | 596,567 | 364,218,892 |
| 2024-03-18 | 6.12 | 6.25 | 6.09 | 6.12 | +0.16% | 605,694 | 371,787,360 |
| 2024-03-15 | 6.12 | 6.15 | 6.06 | 6.11 | -0.49% | 375,000 | 228,952,097 |
| 2024-03-14 | 6.03 | 6.19 | 6.03 | 6.14 | +1.99% | 803,204 | 493,079,990 |
| 2024-03-13 | 6.08 | 6.11 | 5.98 | 6.02 | -1.31% | 695,823 | 419,281,683 |
| 2024-03-12 | 6.27 | 6.29 | 6.03 | 6.1 | -3.02% | 1,123,666 | 687,746,846 |
| 2024-03-11 | 6.45 | 6.49 | 6.23 | 6.29 | -2.18% | 924,536 | 583,355,466 |
| 2024-03-08 | 6.3 | 6.44 | 6.25 | 6.43 | +2.39% | 857,665 | 546,318,509 |
| 2024-03-07 | 6.36 | 6.48 | 6.25 | 6.28 | -0.32% | 1,131,025 | 721,185,789 |
| 2024-03-06 | 6.1 | 6.33 | 6.08 | 6.3 | +3.28% | 1,139,088 | 708,828,136 |
| 2024-03-05 | 6.18 | 6.24 | 6.07 | 6.1 | -1.77% | 773,071 | 475,168,143 |
| 2024-03-04 | 6.12 | 6.29 | 6.11 | 6.21 | +1.31% | 876,923 | 543,209,590 |
| 2024-03-01 | 5.94 | 6.15 | 5.92 | 6.13 | +3.37% | 1,243,072 | 755,378,958 |
| 2024-02-29 | 5.85 | 5.93 | 5.85 | 5.93 | +0.51% | 729,761 | 430,046,509 |
| 2024-02-28 | 5.99 | 6.01 | 5.85 | 5.9 | -1.83% | 952,568 | 563,777,010 |
| 2024-02-27 | 5.98 | 6.06 | 5.95 | 6.01 | 0% | 624,658 | 374,950,934 |
| 2024-02-26 | 6.03 | 6.1 | 6 | 6.01 | +0.67% | 683,156 | 412,636,728 |
| 2024-02-23 | 6.13 | 6.16 | 5.9 | 5.97 | -2.61% | 1,038,726 | 621,138,879 |
| 2024-02-22 | 6.09 | 6.14 | 6.05 | 6.13 | +0.49% | 485,989 | 296,500,966 |
| 2024-02-21 | 6.09 | 6.2 | 6.03 | 6.1 | -0.16% | 698,251 | 427,061,047 |
| 2024-02-20 | 6.15 | 6.18 | 6.02 | 6.11 | -0.97% | 631,484 | 385,704,676 |
| 2024-02-19 | 6.14 | 6.18 | 6.03 | 6.17 | +1.48% | 790,748 | 484,385,445 |
| 2024-02-08 | 6.08 | 6.1 | 5.94 | 6.08 | +0.5% | 889,884 | 537,834,430 |
| 2024-02-07 | 6.01 | 6.13 | 5.93 | 6.05 | +0.33% | 1,122,705 | 677,073,043 |
| 2024-02-06 | 5.64 | 6.06 | 5.63 | 6.03 | +5.98% | 1,366,262 | 810,550,508 |
| 2024-02-05 | 5.47 | 5.78 | 5.47 | 5.69 | +2.71% | 1,277,393 | 721,558,712 |
| 2024-02-02 | 5.57 | 5.74 | 5.32 | 5.54 | -0.54% | 1,013,260 | 566,127,210 |
| 2024-02-01 | 5.61 | 5.67 | 5.52 | 5.57 | -1.07% | 650,096 | 363,979,311 |
| 2024-01-31 | 5.6 | 5.73 | 5.57 | 5.63 | -0.18% | 675,700 | 382,199,020 |
| 2024-01-30 | 5.66 | 5.74 | 5.62 | 5.64 | -0.7% | 541,108 | 307,783,404 |
| 2024-01-29 | 5.67 | 5.79 | 5.62 | 5.68 | +0.71% | 738,101 | 420,323,890 |
| 2024-01-26 | 5.66 | 5.71 | 5.6 | 5.64 | -0.53% | 494,046 | 279,324,356 |
| 2024-01-25 | 5.42 | 5.69 | 5.4 | 5.67 | +4.23% | 723,868 | 404,931,888 |
| 2024-01-24 | 5.34 | 5.45 | 5.23 | 5.44 | +2.06% | 551,822 | 295,890,608 |
| 2024-01-23 | 5.31 | 5.41 | 5.24 | 5.33 | -0.19% | 543,003 | 289,055,629 |
| 2024-01-22 | 5.49 | 5.53 | 5.28 | 5.34 | -2.73% | 548,693 | 297,905,788 |
| 2024-01-19 | 5.51 | 5.57 | 5.46 | 5.49 | -0.72% | 399,334 | 219,642,152 |
| 2024-01-18 | 5.46 | 5.54 | 5.37 | 5.53 | +0.91% | 799,106 | 435,801,304 |
| 2024-01-17 | 5.53 | 5.61 | 5.48 | 5.48 | -1.08% | 480,175 | 267,009,409 |
| 2024-01-16 | 5.53 | 5.63 | 5.46 | 5.54 | -0.18% | 454,516 | 251,892,063 |
| 2024-01-15 | 5.49 | 5.58 | 5.45 | 5.55 | +0.54% | 397,893 | 220,090,140 |
| 2024-01-12 | 5.5 | 5.66 | 5.45 | 5.52 | +0.91% | 518,341 | 288,297,399 |
| 2024-01-11 | 5.47 | 5.49 | 5.37 | 5.47 | -0.18% | 366,613 | 199,528,472 |
| 2024-01-10 | 5.47 | 5.55 | 5.43 | 5.48 | +0.18% | 363,444 | 199,541,745 |
| 2024-01-09 | 5.46 | 5.5 | 5.4 | 5.47 | 0% | 427,823 | 233,100,254 |
| 2024-01-08 | 5.5 | 5.54 | 5.41 | 5.47 | -0.91% | 508,825 | 278,131,364 |
| 2024-01-05 | 5.54 | 5.59 | 5.46 | 5.52 | -0.72% | 462,543 | 256,217,372 |
| 2024-01-04 | 5.62 | 5.67 | 5.51 | 5.56 | -1.42% | 604,099 | 335,683,637 |
| 2024-01-03 | 5.6 | 5.65 | 5.54 | 5.64 | +0.53% | 592,563 | 331,425,954 |
| 2024-01-02 | 5.46 | 5.64 | 5.44 | 5.61 | +2.75% | 751,131 | 419,218,708 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
х╛Рх╖ецЬ║цв░ 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832