股票概览
2.1
-4.98%
-0.11
2.15
开盘价
2.16
最高价
2.1
最低价
427,152
成交量
数据更新至: 2025-03-25
技术指标
2.33
MA5 (5日均线)
2.60
MA10 (10日均线)
2.78
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 | 2.15 | 2.16 | 2.1 | 2.1 | -4.98% | 427,152 | 90,485,705 |
| 2025-03-24 | 2.24 | 2.41 | 2.21 | 2.21 | -5.15% | 1,699,330 | 383,885,017 |
| 2025-03-21 | 2.33 | 2.33 | 2.33 | 2.33 | -4.9% | 400,527 | 93,322,791 |
| 2025-03-20 | 2.45 | 2.45 | 2.45 | 2.45 | -5.04% | 24,458 | 5,992,210 |
| 2025-03-19 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | 19,144 | 4,939,152 |
| 2025-03-18 | 2.72 | 2.72 | 2.72 | 2.72 | -4.9% | 14,995 | 4,078,640 |
| 2025-03-14 | 2.83 | 2.89 | 2.83 | 2.86 | +0.35% | 468,811 | 134,056,382 |
| 2025-03-13 | 2.89 | 2.89 | 2.82 | 2.85 | -2.4% | 523,410 | 148,843,334 |
| 2025-03-12 | 2.96 | 3.02 | 2.91 | 2.92 | -1.35% | 724,681 | 213,614,975 |
| 2025-03-11 | 2.86 | 3.02 | 2.82 | 2.96 | +1.02% | 818,056 | 241,406,920 |
| 2025-03-10 | 2.85 | 2.94 | 2.73 | 2.93 | +2.09% | 1,117,631 | 314,587,588 |
| 2025-03-07 | 2.95 | 2.95 | 2.86 | 2.87 | -2.71% | 692,874 | 200,191,203 |
| 2025-03-06 | 2.94 | 2.99 | 2.92 | 2.95 | +0.34% | 657,827 | 194,083,706 |
| 2025-03-05 | 2.89 | 2.96 | 2.89 | 2.94 | +0.68% | 467,744 | 136,563,004 |
| 2025-03-04 | 2.98 | 2.98 | 2.83 | 2.92 | -2.34% | 732,278 | 212,369,668 |
| 2025-03-03 | 3.06 | 3.07 | 2.92 | 2.99 | -3.24% | 876,739 | 261,419,798 |
| 2025-02-28 | 3.08 | 3.2 | 3.05 | 3.09 | -0.96% | 1,264,359 | 394,812,246 |
| 2025-02-27 | 2.95 | 3.18 | 2.95 | 3.12 | +5.05% | 1,564,547 | 484,154,520 |
| 2025-02-26 | 2.94 | 3.15 | 2.92 | 2.97 | +2.77% | 969,648 | 291,388,524 |
| 2025-02-25 | 2.93 | 2.97 | 2.86 | 2.89 | -2.69% | 803,592 | 233,991,198 |
| 2025-02-24 | 2.95 | 3.04 | 2.91 | 2.97 | -1% | 1,032,831 | 306,681,394 |
| 2025-02-21 | 2.89 | 3.09 | 2.89 | 3 | +4.9% | 1,849,337 | 550,393,917 |
| 2025-02-20 | 2.94 | 3 | 2.85 | 2.86 | -2.72% | 2,120,463 | 619,478,540 |
| 2025-02-19 | 2.72 | 2.94 | 2.72 | 2.94 | +10.11% | 1,164,211 | 339,459,674 |
| 2025-02-18 | 2.8 | 2.84 | 2.66 | 2.67 | -4.64% | 1,049,625 | 287,989,850 |
| 2025-02-17 | 2.78 | 2.83 | 2.73 | 2.8 | 0% | 995,284 | 276,811,523 |
| 2025-02-14 | 2.86 | 2.91 | 2.79 | 2.8 | -0.71% | 1,229,809 | 350,067,731 |
| 2025-02-13 | 2.79 | 2.89 | 2.75 | 2.82 | +1.08% | 1,144,782 | 324,156,359 |
| 2025-02-12 | 2.74 | 2.85 | 2.71 | 2.79 | +1.09% | 965,212 | 269,276,290 |
| 2025-02-11 | 2.83 | 2.86 | 2.72 | 2.76 | +1.47% | 1,554,541 | 432,391,586 |
| 2025-02-10 | 2.57 | 2.74 | 2.57 | 2.72 | +7.09% | 1,440,788 | 384,784,751 |
| 2025-02-07 | 2.46 | 2.65 | 2.44 | 2.54 | +2.83% | 1,007,351 | 257,627,868 |
| 2025-02-06 | 2.43 | 2.47 | 2.36 | 2.47 | +1.23% | 715,333 | 173,928,867 |
| 2025-02-05 | 2.39 | 2.47 | 2.37 | 2.44 | +3.39% | 642,147 | 156,683,955 |
| 2025-01-27 | 2.47 | 2.48 | 2.35 | 2.36 | -2.88% | 433,117 | 104,304,834 |
| 2025-01-24 | 2.41 | 2.46 | 2.34 | 2.43 | +0.41% | 603,569 | 144,801,032 |
| 2025-01-23 | 2.57 | 2.57 | 2.42 | 2.42 | -2.02% | 709,835 | 176,482,390 |
| 2025-01-22 | 2.58 | 2.58 | 2.42 | 2.47 | -6.08% | 990,888 | 245,104,193 |
| 2025-01-21 | 2.56 | 2.72 | 2.56 | 2.63 | +1.15% | 862,819 | 227,691,075 |
| 2025-01-20 | 2.65 | 2.67 | 2.58 | 2.6 | -0.76% | 634,584 | 166,040,618 |
| 2025-01-17 | 2.71 | 2.71 | 2.6 | 2.62 | -4.03% | 943,587 | 248,645,149 |
| 2025-01-16 | 2.8 | 2.83 | 2.66 | 2.73 | -1.44% | 1,732,786 | 477,292,583 |
| 2025-01-15 | 2.55 | 2.77 | 2.49 | 2.77 | +9.92% | 1,751,285 | 467,414,669 |
| 2025-01-14 | 2.42 | 2.52 | 2.39 | 2.52 | +7.23% | 840,368 | 207,369,910 |
| 2025-01-13 | 2.35 | 2.38 | 2.3 | 2.35 | -2.49% | 446,461 | 104,602,824 |
| 2025-01-10 | 2.49 | 2.54 | 2.39 | 2.41 | -3.98% | 797,846 | 197,006,104 |
| 2025-01-09 | 2.44 | 2.58 | 2.38 | 2.51 | +2.87% | 1,071,700 | 266,623,997 |
| 2025-01-08 | 2.33 | 2.45 | 2.29 | 2.44 | +4.27% | 1,071,609 | 254,904,441 |
| 2025-01-07 | 2.29 | 2.38 | 2.26 | 2.34 | +2.63% | 755,901 | 175,406,201 |
| 2025-01-06 | 2.36 | 2.38 | 2.24 | 2.28 | -5.79% | 1,267,981 | 291,273,881 |
| 2025-01-03 | 2.66 | 2.69 | 2.42 | 2.42 | -9.7% | 1,189,975 | 298,524,198 |
| 2025-01-02 | 2.62 | 2.75 | 2.58 | 2.68 | 0% | 1,016,076 | 272,065,403 |
| 2024-12-31 | 2.61 | 2.8 | 2.6 | 2.68 | +2.29% | 1,129,722 | 304,217,765 |
| 2024-12-30 | 2.73 | 2.75 | 2.58 | 2.62 | -5.76% | 1,075,759 | 283,042,592 |
| 2024-12-27 | 2.68 | 2.88 | 2.64 | 2.78 | +2.96% | 1,346,358 | 374,820,443 |
| 2024-12-26 | 2.75 | 2.83 | 2.68 | 2.7 | +0.37% | 1,110,973 | 304,256,352 |
| 2024-12-25 | 2.8 | 2.85 | 2.51 | 2.69 | -3.24% | 1,512,861 | 400,985,695 |
| 2024-12-24 | 2.86 | 2.94 | 2.73 | 2.78 | -3.14% | 1,324,031 | 370,041,335 |
| 2024-12-23 | 3.1 | 3.12 | 2.87 | 2.87 | -10.03% | 1,981,670 | 585,706,933 |
| 2024-12-20 | 3.15 | 3.31 | 3.14 | 3.19 | +2.57% | 1,525,685 | 490,691,105 |
| 2024-12-19 | 3.15 | 3.22 | 3.08 | 3.11 | -3.72% | 1,484,282 | 464,970,168 |
| 2024-12-18 | 3.3 | 3.47 | 3.18 | 3.23 | -5% | 2,227,871 | 738,940,313 |
| 2024-12-17 | 3.78 | 3.78 | 3.4 | 3.4 | -10.05% | 3,219,423 | 1,130,732,754 |
| 2024-12-16 | 3.42 | 3.78 | 3.21 | 3.78 | +9.88% | 4,545,096 | 1,646,733,308 |
| 2024-12-13 | 3.35 | 3.7 | 3.31 | 3.44 | +0.58% | 2,892,599 | 1,021,562,112 |
| 2024-12-12 | 3.37 | 3.56 | 3.3 | 3.42 | +0.88% | 2,338,747 | 795,326,428 |
| 2024-12-11 | 3.15 | 3.51 | 3.11 | 3.39 | +5.94% | 2,964,387 | 989,755,450 |
| 2024-12-10 | 3.4 | 3.42 | 3.18 | 3.2 | -3.03% | 2,714,056 | 890,221,824 |
| 2024-12-09 | 3.44 | 3.69 | 3.27 | 3.3 | -4.07% | 3,962,281 | 1,361,012,951 |
| 2024-12-06 | 3.09 | 3.44 | 3.02 | 3.44 | +9.9% | 2,933,230 | 978,799,073 |
| 2024-12-05 | 2.96 | 3.2 | 2.85 | 3.13 | +3.3% | 2,312,501 | 704,637,550 |
| 2024-12-04 | 2.99 | 3.29 | 2.96 | 3.03 | -2.57% | 2,645,779 | 822,370,471 |
| 2024-12-03 | 3.17 | 3.27 | 3.06 | 3.11 | +4.71% | 3,756,889 | 1,183,986,588 |
| 2024-12-02 | 2.73 | 2.97 | 2.73 | 2.97 | +10% | 1,387,817 | 404,619,907 |
| 2024-11-29 | 2.7 | 2.76 | 2.64 | 2.7 | -2.53% | 1,566,735 | 420,908,735 |
| 2024-11-28 | 2.57 | 2.83 | 2.55 | 2.77 | +7.78% | 2,379,887 | 653,491,787 |
| 2024-11-27 | 2.47 | 2.57 | 2.36 | 2.57 | +1.98% | 1,097,369 | 272,720,891 |
| 2024-11-26 | 2.52 | 2.64 | 2.51 | 2.52 | 0% | 951,068 | 244,083,950 |
| 2024-11-25 | 2.57 | 2.61 | 2.43 | 2.52 | -3.08% | 1,218,948 | 304,913,853 |
| 2024-11-22 | 2.66 | 2.8 | 2.6 | 2.6 | -2.99% | 1,211,513 | 327,744,796 |
| 2024-11-21 | 2.7 | 2.74 | 2.66 | 2.68 | -2.9% | 1,170,423 | 314,335,094 |
| 2024-11-20 | 2.7 | 2.82 | 2.65 | 2.76 | +2.6% | 1,239,205 | 341,173,226 |
| 2024-11-19 | 2.7 | 2.71 | 2.55 | 2.69 | -3.58% | 1,403,175 | 369,531,767 |
| 2024-11-18 | 2.9 | 2.97 | 2.59 | 2.79 | -2.79% | 1,642,248 | 450,361,703 |
| 2024-11-15 | 2.8 | 2.98 | 2.8 | 2.87 | +4.36% | 2,002,852 | 577,344,445 |
| 2024-11-14 | 2.9 | 2.95 | 2.73 | 2.75 | -6.14% | 1,589,082 | 448,743,079 |
| 2024-11-13 | 2.96 | 3.1 | 2.9 | 2.93 | -1.35% | 1,818,086 | 543,204,028 |
| 2024-11-12 | 3.06 | 3.18 | 2.92 | 2.97 | -6.9% | 2,832,690 | 851,580,791 |
| 2024-11-11 | 3.27 | 3.57 | 3.15 | 3.19 | -4.2% | 4,306,824 | 1,449,618,876 |
| 2024-11-08 | 3.3 | 3.33 | 3.13 | 3.33 | +9.9% | 4,852,087 | 1,587,965,861 |
| 2024-11-07 | 2.75 | 3.03 | 2.68 | 3.03 | +10.18% | 2,884,247 | 827,363,653 |
| 2024-11-06 | 2.51 | 2.75 | 2.45 | 2.75 | +10% | 3,668,770 | 982,659,929 |
| 2024-11-05 | 2.39 | 2.58 | 2.39 | 2.5 | +5.04% | 1,785,418 | 446,686,453 |
| 2024-11-04 | 2.37 | 2.47 | 2.34 | 2.38 | -4.42% | 1,928,114 | 462,136,075 |
| 2024-11-01 | 2.85 | 2.96 | 2.49 | 2.49 | -10.11% | 3,514,838 | 941,527,969 |
| 2024-10-31 | 2.48 | 2.77 | 2.48 | 2.77 | +9.92% | 2,404,489 | 649,008,291 |
| 2024-10-30 | 2.7 | 2.75 | 2.52 | 2.52 | -8.7% | 3,325,101 | 862,090,588 |
| 2024-10-29 | 2.93 | 3.04 | 2.69 | 2.76 | -0.36% | 4,709,855 | 1,375,369,167 |
| 2024-10-28 | 2.27 | 2.77 | 2.27 | 2.77 | +9.92% | 4,260,502 | 1,082,976,916 |
| 2024-10-25 | 2.42 | 2.65 | 2.21 | 2.52 | +4.56% | 4,650,798 | 1,132,630,324 |
| 2024-10-24 | 2.2 | 2.41 | 2.2 | 2.41 | +10.05% | 2,224,348 | 524,420,011 |
| 2024-10-23 | 2.1 | 2.19 | 1.95 | 2.19 | +10.05% | 2,970,874 | 621,345,922 |
| 2024-10-22 | 1.77 | 1.99 | 1.75 | 1.99 | +9.94% | 1,746,164 | 340,032,926 |
| 2024-10-21 | 1.8 | 1.84 | 1.77 | 1.81 | +1.12% | 1,272,308 | 229,349,894 |
| 2024-10-18 | 1.78 | 1.82 | 1.73 | 1.79 | 0% | 1,332,377 | 237,306,037 |
| 2024-10-17 | 1.79 | 1.88 | 1.77 | 1.79 | -0.56% | 1,453,983 | 263,245,032 |
| 2024-10-16 | 1.69 | 1.85 | 1.69 | 1.8 | +1.69% | 1,345,965 | 241,075,631 |
| 2024-10-15 | 1.8 | 1.87 | 1.76 | 1.77 | +0.57% | 2,206,192 | 400,197,851 |
| 2024-10-14 | 1.66 | 1.76 | 1.66 | 1.76 | +10% | 1,595,619 | 277,522,018 |
| 2024-10-11 | 1.65 | 1.69 | 1.57 | 1.6 | -3.61% | 1,042,439 | 170,426,674 |
| 2024-10-10 | 1.65 | 1.73 | 1.58 | 1.66 | -5.14% | 1,519,243 | 250,813,459 |
| 2024-10-09 | 1.87 | 1.87 | 1.75 | 1.75 | -9.79% | 1,109,562 | 196,553,221 |
| 2024-10-08 | 2.12 | 2.12 | 1.84 | 1.94 | +0.52% | 2,782,215 | 553,142,406 |
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
STхНОщЧ╗ 属于 传媒 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
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