股票概览
12.93
-0.69%
-0.09
12.97
开盘价
13.18
最高价
12.87
最低价
136,320
成交量
数据更新至: 2025-03-25
技术指标
12.81
MA5 (5日均线)
12.53
MA10 (10日均线)
12.38
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 | 12.97 | 13.18 | 12.87 | 12.93 | -0.69% | 136,320 | 177,605,778 |
| 2025-03-24 | 13 | 13.06 | 12.81 | 13.02 | +0.54% | 258,908 | 335,269,711 |
| 2025-03-21 | 12.61 | 13.18 | 12.52 | 12.95 | +2.61% | 414,051 | 537,282,470 |
| 2025-03-20 | 12.54 | 12.87 | 12.52 | 12.62 | +0.64% | 245,669 | 310,933,332 |
| 2025-03-19 | 12.31 | 12.57 | 12.29 | 12.54 | +1.95% | 174,645 | 217,774,836 |
| 2025-03-18 | 12.27 | 12.33 | 12.18 | 12.3 | +0.33% | 108,426 | 133,044,210 |
| 2025-03-17 | 12.24 | 12.38 | 12.18 | 12.26 | +0.25% | 130,463 | 160,343,276 |
| 2025-03-14 | 12.26 | 12.28 | 12.08 | 12.23 | +0.16% | 156,062 | 189,969,171 |
| 2025-03-13 | 12.24 | 12.27 | 12.09 | 12.21 | -0.08% | 81,614 | 99,306,753 |
| 2025-03-12 | 12.34 | 12.35 | 12.18 | 12.22 | -0.97% | 97,786 | 119,638,033 |
| 2025-03-11 | 12.01 | 12.34 | 12.01 | 12.34 | +1.73% | 143,071 | 174,651,652 |
| 2025-03-10 | 12.35 | 12.35 | 12.04 | 12.13 | -1.38% | 122,177 | 148,461,503 |
| 2025-03-07 | 11.99 | 12.32 | 11.92 | 12.3 | +2.67% | 209,865 | 256,791,820 |
| 2025-03-06 | 12.14 | 12.22 | 11.96 | 11.98 | -1.32% | 163,901 | 197,130,876 |
| 2025-03-05 | 12.16 | 12.16 | 11.93 | 12.14 | +0.17% | 106,545 | 128,244,738 |
| 2025-03-04 | 12.19 | 12.25 | 12.1 | 12.12 | -0.57% | 109,609 | 133,255,131 |
| 2025-03-03 | 12.24 | 12.37 | 12.16 | 12.19 | +0.08% | 134,781 | 165,030,749 |
| 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 |
| 2025-01-27 | 11.35 | 11.71 | 11.35 | 11.65 | +2.64% | 231,926 | 269,547,122 |
| 2025-01-24 | 11.13 | 11.39 | 11.1 | 11.35 | +1.89% | 134,110 | 151,306,577 |
| 2025-01-23 | 11.18 | 11.32 | 11.13 | 11.14 | +0.09% | 86,658 | 96,954,896 |
| 2025-01-22 | 11 | 11.13 | 10.96 | 11.13 | +0.63% | 75,992 | 83,981,025 |
| 2025-01-21 | 11.45 | 11.46 | 10.97 | 11.06 | -3.15% | 187,549 | 208,613,052 |
| 2025-01-20 | 11.47 | 11.51 | 11.4 | 11.42 | -0.17% | 69,628 | 79,680,314 |
| 2025-01-17 | 11.29 | 11.47 | 11.26 | 11.44 | +0.97% | 91,624 | 104,479,124 |
| 2025-01-16 | 11.27 | 11.42 | 11.22 | 11.33 | +0.8% | 101,696 | 115,202,480 |
| 2025-01-15 | 11.13 | 11.25 | 11.06 | 11.24 | +0.63% | 90,701 | 101,487,426 |
| 2025-01-14 | 11.07 | 11.18 | 11.04 | 11.17 | +0.81% | 128,912 | 143,341,701 |
| 2025-01-13 | 10.87 | 11.1 | 10.83 | 11.08 | +1.74% | 109,835 | 121,024,766 |
| 2025-01-10 | 11.11 | 11.19 | 10.89 | 10.89 | -1.98% | 110,291 | 121,555,434 |
| 2025-01-09 | 11.15 | 11.22 | 11.05 | 11.11 | -0.98% | 83,471 | 92,837,114 |
| 2025-01-08 | 11.28 | 11.34 | 11.11 | 11.22 | -0.71% | 109,298 | 122,735,344 |
| 2025-01-07 | 11.41 | 11.43 | 11.12 | 11.3 | -1.22% | 139,784 | 157,235,800 |
| 2025-01-06 | 11.34 | 11.46 | 11.15 | 11.44 | +0.97% | 133,020 | 151,041,496 |
| 2025-01-03 | 11.26 | 11.58 | 11.26 | 11.33 | +0.62% | 239,478 | 274,116,422 |
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