股票概览
8.09
-0.74%
-0.06
8.07
开盘价
8.2
最高价
8.04
最低价
683,399
成交量
数据更新至: 2024-11-29
技术指标
7.95
MA5 (5日均线)
7.82
MA10 (10日均线)
7.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 8.07 | 8.2 | 8.04 | 8.09 | -0.74% | 683,399 | 554,171,634 |
| 2024-11-28 | 8.02 | 8.35 | 7.95 | 8.15 | +1.49% | 1,278,316 | 1,049,844,162 |
| 2024-11-27 | 7.75 | 8.1 | 7.71 | 8.03 | +3.61% | 1,249,837 | 993,745,570 |
| 2024-11-26 | 7.78 | 7.91 | 7.66 | 7.75 | 0% | 901,510 | 700,763,724 |
| 2024-11-25 | 7.6 | 7.98 | 7.58 | 7.75 | +2.38% | 1,321,871 | 1,032,226,058 |
| 2024-11-22 | 7.7 | 7.81 | 7.56 | 7.57 | -1.56% | 694,127 | 531,872,948 |
| 2024-11-21 | 7.75 | 7.78 | 7.65 | 7.69 | -0.77% | 458,793 | 353,723,202 |
| 2024-11-20 | 7.79 | 7.98 | 7.7 | 7.75 | -0.51% | 721,297 | 563,431,807 |
| 2024-11-19 | 7.67 | 7.8 | 7.67 | 7.79 | +1.56% | 489,210 | 378,455,606 |
| 2024-11-18 | 7.72 | 7.87 | 7.64 | 7.67 | -0.65% | 712,626 | 552,712,244 |
| 2024-11-15 | 7.92 | 7.97 | 7.71 | 7.72 | -2.89% | 838,888 | 654,888,223 |
| 2024-11-14 | 8.05 | 8.1 | 7.93 | 7.95 | -1.36% | 671,655 | 537,777,514 |
| 2024-11-13 | 8.05 | 8.16 | 8.02 | 8.06 | -0.12% | 560,843 | 452,384,142 |
| 2024-11-12 | 8.2 | 8.31 | 8.03 | 8.07 | -1.82% | 770,834 | 629,181,828 |
| 2024-11-11 | 8.23 | 8.37 | 8.07 | 8.22 | +0.37% | 841,446 | 690,820,867 |
| 2024-11-08 | 8.45 | 8.5 | 8.15 | 8.19 | -2.85% | 981,505 | 813,979,977 |
| 2024-11-07 | 8.04 | 8.46 | 8.01 | 8.43 | +3.69% | 1,315,338 | 1,093,832,115 |
| 2024-11-06 | 8.3 | 8.4 | 8 | 8.13 | -2.17% | 1,256,385 | 1,022,015,275 |
| 2024-11-05 | 8.2 | 8.36 | 8.03 | 8.31 | +1.34% | 1,370,830 | 1,126,379,208 |
| 2024-11-04 | 8.18 | 8.28 | 8.08 | 8.2 | +0.49% | 1,062,917 | 867,708,315 |
| 2024-11-01 | 7.78 | 8.29 | 7.76 | 8.16 | +5.02% | 2,061,856 | 1,675,942,578 |
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