股票概览
12.18
-1.46%
-0.18
12.36
开盘价
12.41
最高价
12.15
最低价
186,529
成交量
数据更新至: 2025-02-28
技术指标
12.23
MA5 (5日均线)
12.05
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 12.36 | 12.41 | 12.15 | 12.18 | -1.46% | 186,529 | 228,997,091 |
| 2025-02-27 | 12.49 | 12.56 | 12.33 | 12.36 | -0.96% | 213,513 | 265,334,416 |
| 2025-02-26 | 12 | 12.6 | 12 | 12.48 | +4.09% | 357,278 | 441,716,223 |
| 2025-02-25 | 12.11 | 12.18 | 11.88 | 11.99 | -1.4% | 206,985 | 249,095,128 |
| 2025-02-24 | 12.7 | 12.76 | 12.08 | 12.16 | +4.02% | 449,300 | 552,705,593 |
| 2025-02-21 | 11.82 | 11.89 | 11.64 | 11.69 | -1.18% | 110,222 | 129,097,658 |
| 2025-02-20 | 11.91 | 11.93 | 11.79 | 11.83 | -0.25% | 74,287 | 87,998,083 |
| 2025-02-19 | 11.99 | 12.07 | 11.84 | 11.86 | -1.66% | 115,291 | 137,303,373 |
| 2025-02-18 | 11.86 | 12.2 | 11.79 | 12.06 | +1.52% | 186,604 | 225,155,049 |
| 2025-02-17 | 11.92 | 11.92 | 11.77 | 11.88 | -0.17% | 99,799 | 118,130,562 |
| 2025-02-14 | 11.92 | 11.98 | 11.78 | 11.9 | -0.34% | 79,155 | 93,920,385 |
| 2025-02-13 | 11.79 | 11.99 | 11.79 | 11.94 | +1.19% | 135,111 | 161,050,323 |
| 2025-02-12 | 11.75 | 11.81 | 11.71 | 11.8 | 0% | 93,408 | 109,914,667 |
| 2025-02-11 | 11.7 | 11.83 | 11.65 | 11.8 | +0.6% | 112,706 | 132,603,697 |
| 2025-02-10 | 11.67 | 11.85 | 11.64 | 11.73 | +0.09% | 133,039 | 156,571,168 |
| 2025-02-07 | 11.46 | 11.77 | 11.4 | 11.72 | +2.36% | 183,185 | 212,963,744 |
| 2025-02-06 | 11.55 | 11.68 | 11.42 | 11.45 | -0.17% | 162,243 | 186,356,002 |
| 2025-02-05 | 11.7 | 11.71 | 11.4 | 11.47 | -1.55% | 138,756 | 159,857,660 |
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
ф╕нф┐бчЙ╣щТв 属于 钢铁 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