股票概览
16.04
+0.69%
+0.11
15.89
开盘价
16.09
最高价
15.74
最低价
162,834
成交量
数据更新至: 2024-05-20
技术指标
16.12
MA5 (5日均线)
15.82
MA10 (10日均线)
14.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 15.89 | 16.09 | 15.74 | 16.04 | +0.69% | 162,834 | 259,350,833 |
| 2024-05-17 | 15.99 | 16.2 | 15.78 | 15.93 | -0.75% | 176,346 | 280,629,410 |
| 2024-05-16 | 16.14 | 16.52 | 15.95 | 16.05 | -0.56% | 299,361 | 486,153,354 |
| 2024-05-15 | 16.3 | 16.53 | 16.07 | 16.14 | -1.88% | 267,538 | 434,981,710 |
| 2024-05-14 | 16.36 | 16.57 | 16.2 | 16.45 | -0.12% | 326,373 | 535,188,234 |
| 2024-05-13 | 15.75 | 16.63 | 15.63 | 16.47 | +3.85% | 483,847 | 784,869,876 |
| 2024-05-10 | 15.45 | 16.03 | 15.39 | 15.86 | +2.65% | 475,956 | 754,359,272 |
| 2024-05-09 | 14.79 | 15.49 | 14.74 | 15.45 | +4.04% | 310,461 | 472,064,956 |
| 2024-05-08 | 14.91 | 15 | 14.67 | 14.85 | -0.54% | 169,653 | 251,072,181 |
| 2024-05-07 | 14.9 | 15.03 | 14.76 | 14.93 | +0.4% | 148,224 | 220,779,659 |
| 2024-05-06 | 14.87 | 15.08 | 14.78 | 14.87 | +0.81% | 200,341 | 299,137,404 |
| 2024-04-30 | 14.67 | 14.86 | 14.59 | 14.75 | +0.55% | 160,139 | 236,053,675 |
| 2024-04-29 | 14.33 | 14.8 | 14.27 | 14.67 | +2.16% | 232,535 | 340,403,556 |
| 2024-04-26 | 14.09 | 14.41 | 14.09 | 14.36 | +1.13% | 200,189 | 285,132,173 |
| 2024-04-25 | 13.8 | 14.36 | 13.76 | 14.2 | +2.82% | 243,525 | 343,782,329 |
| 2024-04-24 | 14 | 14.01 | 13.67 | 13.81 | -1.36% | 197,018 | 271,382,234 |
| 2024-04-23 | 13.78 | 14.43 | 13.77 | 14 | +0.72% | 224,129 | 315,473,464 |
| 2024-04-22 | 13.06 | 14.07 | 12.91 | 13.9 | +4.43% | 394,176 | 539,294,477 |
| 2024-04-19 | 13.48 | 13.53 | 13.3 | 13.31 | -1.63% | 128,775 | 172,429,482 |
| 2024-04-18 | 13.58 | 13.75 | 13.42 | 13.53 | -0.37% | 131,668 | 178,842,992 |
| 2024-04-17 | 13.35 | 13.71 | 13.34 | 13.58 | +1.88% | 136,416 | 184,409,184 |
| 2024-04-16 | 13.58 | 13.74 | 13.3 | 13.33 | -1.7% | 139,362 | 188,641,257 |
| 2024-04-15 | 13.52 | 13.81 | 13.14 | 13.56 | +0.82% | 161,209 | 218,230,498 |
| 2024-04-12 | 13.63 | 13.71 | 13.42 | 13.45 | -1.39% | 89,539 | 121,060,520 |
| 2024-04-11 | 13.65 | 13.79 | 13.61 | 13.64 | -0.58% | 70,038 | 95,913,902 |
| 2024-04-10 | 13.93 | 13.96 | 13.62 | 13.72 | -1.65% | 81,523 | 112,121,442 |
| 2024-04-09 | 13.74 | 13.95 | 13.69 | 13.95 | +1.53% | 87,224 | 120,782,152 |
| 2024-04-08 | 14.02 | 14.05 | 13.73 | 13.74 | -2.62% | 104,297 | 144,425,179 |
| 2024-04-03 | 14.18 | 14.23 | 14.08 | 14.11 | -0.63% | 79,983 | 113,039,906 |
| 2024-04-02 | 14.3 | 14.31 | 14.11 | 14.2 | -0.7% | 90,633 | 128,609,560 |
| 2024-04-01 | 13.9 | 14.33 | 13.88 | 14.3 | +3.77% | 134,784 | 191,434,874 |
| 2024-03-29 | 13.82 | 13.87 | 13.6 | 13.78 | -0.14% | 97,359 | 133,576,053 |
| 2024-03-28 | 13.68 | 13.99 | 13.63 | 13.8 | +0.66% | 95,202 | 131,682,576 |
| 2024-03-27 | 14.11 | 14.12 | 13.71 | 13.71 | -2.21% | 108,869 | 151,639,814 |
| 2024-03-26 | 13.99 | 14.07 | 13.88 | 14.02 | -0.07% | 108,306 | 151,385,815 |
| 2024-03-25 | 14.23 | 14.37 | 14.01 | 14.03 | -2.03% | 121,164 | 171,809,845 |
| 2024-03-22 | 14.67 | 14.77 | 14.26 | 14.32 | -3.05% | 192,135 | 276,809,735 |
| 2024-03-21 | 15 | 15.06 | 14.75 | 14.77 | -1.86% | 144,713 | 215,335,279 |
| 2024-03-20 | 14.98 | 15.23 | 14.86 | 15.05 | +0.47% | 150,617 | 226,562,290 |
| 2024-03-19 | 15.18 | 15.2 | 14.97 | 14.98 | -1.19% | 116,653 | 175,692,191 |
| 2024-03-18 | 15.07 | 15.16 | 14.9 | 15.16 | +0.86% | 151,628 | 227,991,420 |
| 2024-03-15 | 15 | 15.15 | 14.8 | 15.03 | +0.07% | 132,289 | 197,865,453 |
| 2024-03-14 | 15.3 | 15.49 | 14.93 | 15.02 | -0.4% | 181,429 | 276,093,745 |
| 2024-03-13 | 15.24 | 15.25 | 14.95 | 15.08 | -1.18% | 123,091 | 185,480,251 |
| 2024-03-12 | 14.97 | 15.35 | 14.96 | 15.26 | +1.73% | 196,835 | 299,400,530 |
| 2024-03-11 | 14.5 | 15 | 14.42 | 15 | +3.31% | 221,394 | 327,093,697 |
| 2024-03-08 | 14.45 | 14.58 | 14.27 | 14.52 | +0.48% | 120,203 | 173,442,502 |
| 2024-03-07 | 14.72 | 14.85 | 14.45 | 14.45 | -2.1% | 132,786 | 194,275,287 |
| 2024-03-06 | 14.81 | 14.94 | 14.54 | 14.76 | -0.94% | 149,187 | 219,825,359 |
| 2024-03-05 | 15.06 | 15.1 | 14.83 | 14.9 | -1.72% | 188,740 | 281,724,897 |
| 2024-03-04 | 15.1 | 15.42 | 14.98 | 15.16 | +0.66% | 215,522 | 326,488,783 |
| 2024-03-01 | 15.09 | 15.1 | 14.85 | 15.06 | -0.2% | 159,855 | 239,821,977 |
| 2024-02-29 | 14.7 | 15.14 | 14.6 | 15.09 | +1.75% | 203,920 | 305,059,774 |
| 2024-02-28 | 15.03 | 15.6 | 14.79 | 14.83 | -1% | 314,513 | 480,076,024 |
| 2024-02-27 | 14.71 | 14.98 | 14.64 | 14.98 | +1.15% | 169,408 | 250,595,126 |
| 2024-02-26 | 14.64 | 15.02 | 14.49 | 14.81 | +0.95% | 208,564 | 307,680,537 |
| 2024-02-23 | 14.68 | 14.73 | 14.38 | 14.67 | -0.2% | 174,620 | 253,944,971 |
| 2024-02-22 | 14.56 | 14.73 | 14.54 | 14.7 | +0.34% | 143,064 | 209,212,557 |
| 2024-02-21 | 14.6 | 15.03 | 14.47 | 14.65 | -0.41% | 205,141 | 302,941,243 |
| 2024-02-20 | 14.56 | 14.87 | 14.55 | 14.71 | -0.2% | 132,562 | 195,172,246 |
| 2024-02-19 | 15 | 15.11 | 14.51 | 14.74 | -1.67% | 252,451 | 371,578,736 |
| 2024-02-08 | 14.65 | 15.61 | 14.55 | 14.99 | +1.35% | 375,854 | 574,661,840 |
| 2024-02-07 | 14.13 | 14.84 | 13.94 | 14.79 | +4.38% | 422,730 | 614,552,638 |
| 2024-02-06 | 12.55 | 14.28 | 12.52 | 14.17 | +11.66% | 460,211 | 639,827,439 |
| 2024-02-05 | 12.38 | 13.1 | 11.6 | 12.69 | +2.17% | 301,144 | 372,988,812 |
| 2024-02-02 | 13.01 | 13.14 | 12.08 | 12.42 | -4.53% | 229,043 | 288,946,484 |
| 2024-02-01 | 13.02 | 13.4 | 12.98 | 13.01 | -0.69% | 127,362 | 167,370,848 |
| 2024-01-31 | 13.44 | 13.57 | 13.02 | 13.1 | -3.61% | 154,577 | 205,466,869 |
| 2024-01-30 | 13.8 | 14.04 | 13.57 | 13.59 | -1.66% | 134,783 | 186,209,540 |
| 2024-01-29 | 13.95 | 14.18 | 13.81 | 13.82 | -0.22% | 140,926 | 197,110,521 |
| 2024-01-26 | 14 | 14.19 | 13.79 | 13.85 | -1.35% | 133,286 | 186,648,330 |
| 2024-01-25 | 13.57 | 14.06 | 13.5 | 14.04 | +3.31% | 156,663 | 216,921,546 |
| 2024-01-24 | 13.4 | 13.66 | 13.13 | 13.59 | +1.49% | 140,909 | 189,545,097 |
| 2024-01-23 | 13.25 | 13.47 | 13.1 | 13.39 | +1.13% | 175,520 | 233,783,703 |
| 2024-01-22 | 13.73 | 13.8 | 13.13 | 13.24 | -3.78% | 241,162 | 326,490,454 |
| 2024-01-19 | 14.11 | 14.19 | 13.73 | 13.76 | -3.17% | 167,325 | 233,056,186 |
| 2024-01-18 | 14.1 | 14.25 | 13.8 | 14.21 | +0.28% | 169,359 | 237,004,292 |
| 2024-01-17 | 14.54 | 14.68 | 14.16 | 14.17 | -2.61% | 112,968 | 162,604,028 |
| 2024-01-16 | 14.77 | 14.82 | 14.33 | 14.55 | -0.95% | 154,116 | 224,360,062 |
| 2024-01-15 | 14.79 | 14.9 | 14.66 | 14.69 | -0.74% | 102,759 | 151,541,867 |
| 2024-01-12 | 15 | 15.15 | 14.78 | 14.8 | -1.4% | 136,732 | 204,587,176 |
| 2024-01-11 | 14.96 | 15.13 | 14.9 | 15.01 | +0.87% | 117,441 | 176,387,980 |
| 2024-01-10 | 15.01 | 15.06 | 14.76 | 14.88 | -0.73% | 122,783 | 182,702,128 |
| 2024-01-09 | 15.01 | 15.16 | 14.87 | 14.99 | -0.07% | 111,459 | 167,323,934 |
| 2024-01-08 | 15.39 | 15.39 | 14.99 | 15 | -2.53% | 127,373 | 193,360,872 |
| 2024-01-05 | 15.7 | 15.74 | 15.35 | 15.39 | -1.97% | 129,045 | 200,405,848 |
| 2024-01-04 | 15.94 | 16.01 | 15.58 | 15.7 | -1.75% | 130,141 | 204,676,479 |
| 2024-01-03 | 16.02 | 16.17 | 15.9 | 15.98 | -0.37% | 93,828 | 150,400,133 |
| 2024-01-02 | 16.17 | 16.27 | 16.01 | 16.04 | -0.74% | 100,223 | 161,490,804 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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╣РцЩохМ╗чЦЧ 属于 医疗器械 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