股票概览
3.07
0%
0
3.06
开盘价
3.08
最高价
3.02
最低价
557,246
成交量
数据更新至: 2025-03-25
技术指标
3.20
MA5 (5日均线)
3.29
MA10 (10日均线)
3.40
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 | 3.06 | 3.08 | 3.02 | 3.07 | 0% | 557,246 | 169,769,377 |
| 2025-03-24 | 3.23 | 3.24 | 3 | 3.07 | -5.25% | 1,757,952 | 542,135,957 |
| 2025-03-21 | 3.29 | 3.3 | 3.22 | 3.24 | -2.11% | 733,250 | 238,800,708 |
| 2025-03-20 | 3.3 | 3.36 | 3.29 | 3.31 | -0.3% | 812,012 | 270,181,730 |
| 2025-03-19 | 3.38 | 3.38 | 3.31 | 3.32 | -2.64% | 984,911 | 328,697,619 |
| 2025-03-18 | 3.5 | 3.51 | 3.38 | 3.41 | -2.29% | 1,181,487 | 402,984,663 |
| 2025-03-17 | 3.43 | 3.52 | 3.42 | 3.49 | +2.05% | 1,461,261 | 507,160,440 |
| 2025-03-14 | 3.29 | 3.47 | 3.29 | 3.42 | +3.95% | 1,682,775 | 570,086,161 |
| 2025-03-13 | 3.31 | 3.36 | 3.26 | 3.29 | -0.6% | 823,911 | 272,105,064 |
| 2025-03-12 | 3.31 | 3.35 | 3.29 | 3.31 | +0.3% | 783,726 | 259,764,841 |
| 2025-03-11 | 3.26 | 3.31 | 3.25 | 3.3 | -0.6% | 738,518 | 241,855,304 |
| 2025-03-10 | 3.44 | 3.44 | 3.27 | 3.32 | -2.64% | 1,460,922 | 485,902,980 |
| 2025-03-07 | 3.56 | 3.58 | 3.4 | 3.41 | -5.8% | 1,810,337 | 624,655,209 |
| 2025-03-06 | 3.54 | 3.66 | 3.51 | 3.62 | +4.62% | 1,779,754 | 636,606,014 |
| 2025-03-05 | 3.53 | 3.56 | 3.42 | 3.46 | -2.26% | 1,230,422 | 426,360,408 |
| 2025-03-04 | 3.53 | 3.62 | 3.51 | 3.54 | -1.12% | 1,091,913 | 387,759,793 |
| 2025-03-03 | 3.49 | 3.78 | 3.49 | 3.58 | +1.99% | 2,145,691 | 778,318,279 |
| 2025-02-28 | 3.63 | 3.72 | 3.48 | 3.51 | -4.1% | 2,123,672 | 763,777,783 |
| 2025-02-27 | 3.55 | 3.77 | 3.55 | 3.66 | +1.95% | 2,818,598 | 1,031,507,837 |
| 2025-02-26 | 3.34 | 3.66 | 3.34 | 3.59 | +7.81% | 3,577,013 | 1,257,224,905 |
| 2025-02-25 | 3.27 | 3.44 | 3.27 | 3.33 | +0.6% | 1,928,662 | 647,866,403 |
| 2025-02-24 | 3.19 | 3.42 | 3.18 | 3.31 | +3.44% | 2,387,363 | 794,570,018 |
| 2025-02-21 | 3.19 | 3.24 | 3.12 | 3.2 | +0.31% | 1,552,842 | 495,381,928 |
| 2025-02-20 | 3.16 | 3.28 | 3.1 | 3.19 | +0.31% | 1,322,037 | 419,990,499 |
| 2025-02-19 | 3.16 | 3.19 | 3.14 | 3.18 | +0.32% | 965,213 | 305,449,066 |
| 2025-02-18 | 3.27 | 3.31 | 3.16 | 3.17 | -3.35% | 1,535,775 | 497,236,456 |
| 2025-02-17 | 3.17 | 3.31 | 3.15 | 3.28 | +3.47% | 2,197,617 | 714,562,077 |
| 2025-02-14 | 3.23 | 3.3 | 3.14 | 3.17 | -2.46% | 1,577,360 | 502,619,841 |
| 2025-02-13 | 3.25 | 3.33 | 3.23 | 3.25 | -2.4% | 1,986,070 | 651,100,887 |
| 2025-02-12 | 3.18 | 3.34 | 3.16 | 3.33 | +5.38% | 1,960,833 | 633,006,867 |
| 2025-02-11 | 3.23 | 3.25 | 3.15 | 3.16 | -1.25% | 984,990 | 312,542,909 |
| 2025-02-10 | 3.16 | 3.2 | 3.14 | 3.2 | +0.95% | 1,326,773 | 422,142,670 |
| 2025-02-07 | 3.09 | 3.22 | 3.08 | 3.17 | +1.93% | 1,634,711 | 517,901,927 |
| 2025-02-06 | 3.05 | 3.12 | 3.03 | 3.11 | +1.97% | 1,282,366 | 395,862,952 |
| 2025-02-05 | 3.04 | 3.07 | 2.99 | 3.05 | +0.33% | 1,102,121 | 332,867,005 |
| 2025-01-27 | 3.02 | 3.12 | 3.01 | 3.04 | +0.33% | 1,002,909 | 306,874,385 |
| 2025-01-24 | 3.02 | 3.08 | 2.97 | 3.03 | +2.36% | 1,130,699 | 342,263,261 |
| 2025-01-23 | 2.97 | 3.05 | 2.96 | 2.96 | +0.34% | 1,243,376 | 373,355,936 |
| 2025-01-22 | 3.05 | 3.07 | 2.95 | 2.95 | -5.14% | 1,516,180 | 453,929,303 |
| 2025-01-21 | 3.01 | 3.29 | 2.97 | 3.11 | +3.67% | 2,583,091 | 809,053,969 |
| 2025-01-20 | 3.02 | 3.06 | 2.92 | 3 | -0.99% | 1,226,444 | 368,331,485 |
| 2025-01-17 | 2.94 | 3.1 | 2.92 | 3.03 | +1.68% | 1,566,382 | 473,165,793 |
| 2025-01-16 | 2.97 | 3.05 | 2.95 | 2.98 | 0% | 1,154,488 | 345,756,481 |
| 2025-01-15 | 2.95 | 3.05 | 2.9 | 2.98 | +1.02% | 1,206,181 | 356,751,416 |
| 2025-01-14 | 2.83 | 2.97 | 2.83 | 2.95 | +3.87% | 1,166,806 | 339,494,652 |
| 2025-01-13 | 2.78 | 2.87 | 2.71 | 2.84 | 0% | 915,731 | 255,721,301 |
| 2025-01-10 | 2.98 | 3.01 | 2.84 | 2.84 | -5.02% | 1,012,269 | 294,363,580 |
| 2025-01-09 | 2.92 | 3.03 | 2.91 | 2.99 | +1.7% | 1,173,406 | 350,497,086 |
| 2025-01-08 | 2.94 | 2.98 | 2.84 | 2.94 | -0.68% | 1,052,204 | 306,829,212 |
| 2025-01-07 | 2.9 | 2.96 | 2.88 | 2.96 | +2.07% | 892,529 | 261,429,264 |
| 2025-01-06 | 2.96 | 3 | 2.82 | 2.9 | -4.92% | 1,191,390 | 347,416,311 |
| 2025-01-03 | 3.02 | 3.12 | 2.91 | 3.05 | +1.33% | 1,502,687 | 453,753,258 |
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
цИСчИ▒цИСхо╢ 属于 物业管理 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