股票概览
14.84
+0.41%
+0.06
14.78
开盘价
15.09
最高价
14.7
最低价
95,882
成交量
数据更新至: 2024-06-28
技术指标
15.16
MA5 (5日均线)
15.55
MA10 (10日均线)
15.92
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 14.78 | 15.09 | 14.7 | 14.84 | +0.41% | 95,882 | 143,118,232 |
| 2024-06-27 | 15.21 | 15.21 | 14.71 | 14.78 | -4.09% | 128,183 | 190,385,086 |
| 2024-06-26 | 15.29 | 15.45 | 15.03 | 15.41 | +0.72% | 100,740 | 153,731,023 |
| 2024-06-25 | 15.47 | 15.59 | 15.19 | 15.3 | -1.16% | 82,707 | 127,318,593 |
| 2024-06-24 | 15.65 | 15.77 | 15.41 | 15.48 | -1.9% | 90,390 | 140,813,778 |
| 2024-06-21 | 15.75 | 16.02 | 15.71 | 15.78 | -0.5% | 85,559 | 135,464,709 |
| 2024-06-20 | 16.03 | 16.26 | 15.8 | 15.86 | -1.18% | 105,352 | 168,539,795 |
| 2024-06-19 | 15.93 | 16.24 | 15.91 | 16.05 | +0.75% | 111,288 | 178,832,994 |
| 2024-06-18 | 16.09 | 16.19 | 15.89 | 15.93 | -1.06% | 79,818 | 127,850,220 |
| 2024-06-17 | 16.12 | 16.28 | 15.98 | 16.1 | 0% | 109,265 | 175,932,856 |
| 2024-06-14 | 16.4 | 16.47 | 16.04 | 16.1 | -2.48% | 188,345 | 303,963,791 |
| 2024-06-13 | 16.5 | 16.69 | 16.34 | 16.51 | +0.12% | 120,111 | 198,437,110 |
| 2024-06-12 | 16.3 | 16.65 | 16.16 | 16.49 | +0.86% | 136,052 | 224,186,676 |
| 2024-06-11 | 16.02 | 16.55 | 16.02 | 16.35 | +1.62% | 117,356 | 191,627,366 |
| 2024-06-07 | 16.16 | 16.38 | 16 | 16.09 | -0.37% | 138,644 | 224,610,424 |
| 2024-06-06 | 16.4 | 16.63 | 16.06 | 16.15 | -1.22% | 161,117 | 263,153,136 |
| 2024-06-05 | 16.4 | 16.94 | 16.32 | 16.35 | -0.49% | 231,876 | 385,884,821 |
| 2024-06-04 | 15.94 | 16.49 | 15.87 | 16.43 | +2.75% | 176,237 | 286,048,907 |
| 2024-06-03 | 16.47 | 16.66 | 15.83 | 15.99 | -2.91% | 270,330 | 438,810,251 |
| 2024-05-31 | 16.06 | 16.64 | 16 | 16.47 | +3% | 307,821 | 506,358,456 |
| 2024-05-30 | 15.36 | 16.06 | 15.34 | 15.99 | +3.7% | 253,992 | 403,638,588 |
| 2024-05-29 | 15.19 | 15.61 | 15.16 | 15.42 | +0.98% | 160,367 | 248,000,437 |
| 2024-05-28 | 15.43 | 15.44 | 15.22 | 15.27 | -1.61% | 78,376 | 120,095,001 |
| 2024-05-27 | 15.4 | 15.52 | 15.15 | 15.52 | +1.31% | 122,158 | 187,447,339 |
| 2024-05-24 | 15.46 | 15.59 | 15.32 | 15.32 | -1.1% | 87,055 | 134,333,274 |
| 2024-05-23 | 15.63 | 15.78 | 15.44 | 15.49 | -1.65% | 120,172 | 186,869,023 |
| 2024-05-22 | 16.09 | 16.2 | 15.69 | 15.75 | -1.93% | 149,856 | 236,810,776 |
| 2024-05-21 | 16.03 | 16.29 | 15.94 | 16.06 | +0.12% | 148,096 | 238,398,024 |
| 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 |
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