股票概览
8.82
-0.9%
-0.08
8.87
开盘价
9.01
最高价
8.7
最低价
520,792
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.03
MA10 (10日均线)
9.07
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.87 | 9.01 | 8.7 | 8.82 | -0.9% | 520,792 | 458,291,565 |
| 2025-03-24 | 8.88 | 8.99 | 8.82 | 8.9 | -0.22% | 508,254 | 451,422,943 |
| 2025-03-21 | 8.95 | 9.07 | 8.87 | 8.92 | -0.89% | 410,568 | 366,939,525 |
| 2025-03-20 | 8.98 | 9.13 | 8.86 | 9 | +0.67% | 824,636 | 743,362,699 |
| 2025-03-19 | 8.94 | 9.12 | 8.91 | 8.94 | +0.11% | 746,824 | 672,013,887 |
| 2025-03-18 | 9.01 | 9.05 | 8.89 | 8.93 | -0.56% | 800,137 | 717,136,496 |
| 2025-03-17 | 9.25 | 9.27 | 8.94 | 8.98 | -2.81% | 1,083,390 | 980,435,988 |
| 2025-03-14 | 9.2 | 9.29 | 9.13 | 9.24 | +0.43% | 690,292 | 635,953,532 |
| 2025-03-13 | 9.39 | 9.4 | 9.13 | 9.2 | -2.02% | 909,712 | 839,446,506 |
| 2025-03-12 | 9.5 | 9.51 | 9.3 | 9.39 | -1.57% | 730,249 | 685,534,689 |
| 2025-03-11 | 9.47 | 9.65 | 9.37 | 9.54 | 0% | 1,044,816 | 989,979,510 |
| 2025-03-10 | 9.51 | 9.65 | 9.44 | 9.54 | +0.42% | 1,358,153 | 1,295,706,928 |
| 2025-03-07 | 9.25 | 9.58 | 9.22 | 9.5 | +2.59% | 1,393,964 | 1,320,982,135 |
| 2025-03-06 | 9.21 | 9.33 | 9.07 | 9.26 | +0.54% | 1,135,771 | 1,044,678,753 |
| 2025-03-05 | 9.1 | 9.57 | 9.1 | 9.21 | +4.07% | 1,920,403 | 1,782,250,606 |
| 2025-03-04 | 8.78 | 8.87 | 8.7 | 8.85 | +0.23% | 812,117 | 715,500,037 |
| 2025-03-03 | 8.8 | 9.18 | 8.8 | 8.83 | +0.23% | 1,491,078 | 1,343,076,361 |
| 2025-02-28 | 8.81 | 9.02 | 8.76 | 8.81 | -0.9% | 1,595,625 | 1,417,627,023 |
| 2025-02-27 | 8.71 | 8.94 | 8.71 | 8.89 | +1.95% | 999,557 | 882,978,397 |
| 2025-02-26 | 8.79 | 9.03 | 8.7 | 8.72 | -0.8% | 1,033,250 | 913,833,552 |
| 2025-02-25 | 8.61 | 8.88 | 8.52 | 8.79 | +1.85% | 1,297,913 | 1,137,797,319 |
| 2025-02-24 | 8.46 | 8.69 | 8.4 | 8.63 | +2.49% | 1,147,150 | 982,333,382 |
| 2025-02-21 | 8.31 | 8.42 | 8.21 | 8.42 | +0.36% | 856,981 | 712,916,712 |
| 2025-02-20 | 8.5 | 8.52 | 8.34 | 8.39 | -1.64% | 595,877 | 500,886,917 |
| 2025-02-19 | 8.13 | 8.56 | 8.13 | 8.53 | +4.02% | 1,683,022 | 1,420,547,363 |
| 2025-02-18 | 8.16 | 8.27 | 7.97 | 8.2 | +0.61% | 1,216,090 | 990,651,035 |
| 2025-02-17 | 8.05 | 8.22 | 7.95 | 8.15 | +1.88% | 1,390,150 | 1,123,678,533 |
| 2025-02-14 | 7.89 | 8.03 | 7.77 | 8 | +1.65% | 826,736 | 652,800,797 |
| 2025-02-13 | 7.95 | 8.07 | 7.87 | 7.87 | -0.51% | 506,715 | 403,563,260 |
| 2025-02-12 | 7.86 | 8.1 | 7.85 | 7.91 | +0.51% | 714,058 | 569,311,959 |
| 2025-02-11 | 7.85 | 7.91 | 7.78 | 7.87 | +0.13% | 470,503 | 368,990,829 |
| 2025-02-10 | 7.65 | 7.95 | 7.63 | 7.86 | +2.34% | 866,771 | 679,515,369 |
| 2025-02-07 | 7.35 | 7.68 | 7.28 | 7.68 | +4.21% | 1,188,825 | 890,651,662 |
| 2025-02-06 | 7.42 | 7.44 | 7.29 | 7.37 | -0.81% | 653,606 | 480,275,573 |
| 2025-02-05 | 7.65 | 7.69 | 7.4 | 7.43 | -2.75% | 584,868 | 435,405,080 |
| 2025-01-27 | 7.63 | 7.7 | 7.56 | 7.64 | +0.53% | 572,666 | 437,462,443 |
| 2025-01-24 | 7.65 | 7.74 | 7.56 | 7.6 | -0.91% | 554,909 | 424,549,508 |
| 2025-01-23 | 7.73 | 7.79 | 7.58 | 7.67 | -0.13% | 599,862 | 459,609,113 |
| 2025-01-22 | 7.69 | 7.73 | 7.63 | 7.68 | -0.78% | 338,207 | 259,678,837 |
| 2025-01-21 | 7.73 | 7.77 | 7.59 | 7.74 | +0.39% | 351,927 | 271,009,041 |
| 2025-01-20 | 7.69 | 7.87 | 7.68 | 7.71 | +0.52% | 466,794 | 363,103,961 |
| 2025-01-17 | 7.55 | 7.73 | 7.5 | 7.67 | +1.19% | 464,328 | 354,659,332 |
| 2025-01-16 | 7.52 | 7.69 | 7.46 | 7.58 | +1.74% | 452,118 | 342,528,674 |
| 2025-01-15 | 7.59 | 7.59 | 7.42 | 7.45 | -1.59% | 419,340 | 314,244,353 |
| 2025-01-14 | 7.26 | 7.6 | 7.21 | 7.57 | +4.56% | 761,083 | 570,082,465 |
| 2025-01-13 | 7.25 | 7.42 | 7.18 | 7.24 | -0.82% | 557,759 | 405,012,360 |
| 2025-01-10 | 7.3 | 7.45 | 7.27 | 7.3 | 0% | 618,694 | 455,535,033 |
| 2025-01-09 | 7.4 | 7.45 | 7.17 | 7.3 | -1.75% | 810,866 | 589,178,960 |
| 2025-01-08 | 7.42 | 7.48 | 7.13 | 7.43 | -0.27% | 1,063,672 | 775,496,004 |
| 2025-01-07 | 7.56 | 7.61 | 7.38 | 7.45 | -1.72% | 761,626 | 566,795,502 |
| 2025-01-06 | 7.7 | 7.72 | 7.45 | 7.58 | -1.43% | 858,081 | 648,309,334 |
| 2025-01-03 | 7.7 | 7.9 | 7.67 | 7.69 | -0.13% | 729,755 | 566,649,209 |
| 2025-01-02 | 7.91 | 7.98 | 7.64 | 7.7 | -2.9% | 1,069,615 | 837,959,888 |
| 2024-12-31 | 7.76 | 8.04 | 7.76 | 7.93 | +1.8% | 1,023,764 | 812,027,566 |
| 2024-12-30 | 7.65 | 7.87 | 7.63 | 7.79 | +1.56% | 749,415 | 583,265,756 |
| 2024-12-27 | 7.69 | 7.74 | 7.59 | 7.67 | -0.26% | 498,710 | 382,416,876 |
| 2024-12-26 | 7.69 | 7.73 | 7.56 | 7.69 | -0.13% | 593,430 | 454,906,518 |
| 2024-12-25 | 7.69 | 7.74 | 7.63 | 7.7 | -0.13% | 465,789 | 358,357,925 |
| 2024-12-24 | 7.55 | 7.73 | 7.54 | 7.71 | +1.85% | 786,966 | 600,588,823 |
| 2024-12-23 | 7.43 | 7.81 | 7.42 | 7.57 | +1.75% | 1,398,298 | 1,070,624,043 |
| 2024-12-20 | 7.87 | 7.93 | 7.38 | 7.44 | -5.94% | 2,248,223 | 1,687,373,311 |
| 2024-12-19 | 7.82 | 7.96 | 7.71 | 7.91 | +0.38% | 714,961 | 565,142,062 |
| 2024-12-18 | 8.05 | 8.09 | 7.84 | 7.88 | -2.11% | 743,567 | 589,566,952 |
| 2024-12-17 | 7.91 | 8.15 | 7.88 | 8.05 | +1.39% | 891,292 | 718,741,756 |
| 2024-12-16 | 8.16 | 8.3 | 7.88 | 7.94 | -2.93% | 1,151,916 | 923,184,105 |
| 2024-12-13 | 8.15 | 8.3 | 8.12 | 8.18 | -0.24% | 1,356,963 | 1,114,195,320 |
| 2024-12-12 | 8.18 | 8.21 | 8.03 | 8.2 | +0.49% | 666,717 | 542,981,017 |
| 2024-12-11 | 8.07 | 8.3 | 8.03 | 8.16 | +1.12% | 1,109,708 | 909,928,889 |
| 2024-12-10 | 8.3 | 8.4 | 8.05 | 8.07 | 0% | 987,348 | 802,716,217 |
| 2024-12-09 | 7.96 | 8.14 | 7.92 | 8.07 | +1.13% | 976,717 | 784,160,792 |
| 2024-12-06 | 8.04 | 8.07 | 7.94 | 7.98 | -0.5% | 591,545 | 473,138,486 |
| 2024-12-05 | 8 | 8.05 | 7.85 | 8.02 | -0.25% | 676,484 | 537,118,979 |
| 2024-12-04 | 8.1 | 8.16 | 7.99 | 8.04 | -1.35% | 695,203 | 560,890,139 |
| 2024-12-03 | 8.28 | 8.29 | 8.02 | 8.15 | -1.09% | 840,842 | 683,460,631 |
| 2024-12-02 | 8.12 | 8.4 | 8.1 | 8.24 | +1.85% | 1,079,959 | 894,294,069 |
| 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 |
| 2024-10-31 | 7.58 | 7.89 | 7.53 | 7.77 | +3.32% | 1,578,054 | 1,228,530,540 |
| 2024-10-30 | 7.54 | 7.73 | 7.45 | 7.52 | -0.27% | 703,437 | 531,350,964 |
| 2024-10-29 | 7.68 | 7.69 | 7.51 | 7.54 | -1.44% | 669,750 | 508,641,814 |
| 2024-10-28 | 7.6 | 7.76 | 7.51 | 7.65 | +0.26% | 655,842 | 502,589,110 |
| 2024-10-25 | 7.66 | 7.68 | 7.55 | 7.63 | -0.13% | 608,588 | 463,712,963 |
| 2024-10-24 | 7.59 | 7.69 | 7.53 | 7.64 | +0.13% | 574,578 | 438,579,547 |
| 2024-10-23 | 7.77 | 7.82 | 7.54 | 7.63 | -1.8% | 1,364,696 | 1,044,216,359 |
| 2024-10-22 | 7.65 | 7.84 | 7.55 | 7.77 | +1.7% | 1,006,102 | 779,312,311 |
| 2024-10-21 | 7.84 | 7.89 | 7.54 | 7.64 | -2.55% | 1,509,977 | 1,153,405,623 |
| 2024-10-18 | 7.52 | 7.95 | 7.51 | 7.84 | +2.48% | 1,161,376 | 901,105,458 |
| 2024-10-17 | 7.77 | 7.95 | 7.63 | 7.65 | -0.26% | 1,247,346 | 975,778,282 |
| 2024-10-16 | 7.59 | 7.87 | 7.56 | 7.67 | +0.39% | 1,260,919 | 972,729,564 |
| 2024-10-15 | 7.92 | 7.93 | 7.64 | 7.64 | -3.54% | 988,478 | 766,152,485 |
| 2024-10-14 | 7.47 | 7.95 | 7.47 | 7.92 | +6.02% | 1,816,584 | 1,422,065,667 |
| 2024-10-11 | 7.6 | 7.71 | 7.4 | 7.47 | -3.86% | 888,727 | 667,558,306 |
| 2024-10-10 | 7.57 | 8.05 | 7.55 | 7.77 | +2.64% | 1,585,955 | 1,240,725,793 |
| 2024-10-09 | 7.69 | 7.95 | 7.41 | 7.57 | -3.57% | 2,075,746 | 1,606,527,810 |
| 2024-10-08 | 8.49 | 8.54 | 7.61 | 7.85 | +1.03% | 3,048,652 | 2,425,018,426 |
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