股票概览
10.03
+2.77%
+0.27
9.75
开盘价
10.26
最高价
9.65
最低价
382,904
成交量
数据更新至: 2024-08-30
技术指标
9.69
MA5 (5日均线)
10.55
MA10 (10日均线)
11.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 9.75 | 10.26 | 9.65 | 10.03 | +2.77% | 382,904 | 384,365,656 |
| 2024-08-29 | 9.53 | 9.84 | 9.47 | 9.76 | +2.41% | 300,346 | 291,294,355 |
| 2024-08-28 | 9.45 | 9.64 | 9.38 | 9.53 | +0.11% | 221,225 | 211,214,418 |
| 2024-08-27 | 9.59 | 9.7 | 9.46 | 9.52 | -0.83% | 383,462 | 366,484,692 |
| 2024-08-26 | 10.16 | 10.35 | 9.43 | 9.6 | -13.2% | 1,086,810 | 1,058,408,883 |
| 2024-08-23 | 11.08 | 11.26 | 10.99 | 11.06 | -0.72% | 146,598 | 162,512,853 |
| 2024-08-22 | 11.34 | 11.38 | 11.1 | 11.14 | -1.42% | 167,692 | 187,932,909 |
| 2024-08-21 | 11.6 | 11.63 | 11.28 | 11.3 | -2.75% | 200,228 | 228,868,157 |
| 2024-08-20 | 11.92 | 11.98 | 11.58 | 11.62 | -2.92% | 217,266 | 254,028,457 |
| 2024-08-19 | 12.05 | 12.23 | 11.95 | 11.97 | -0.83% | 157,953 | 190,656,988 |
| 2024-08-16 | 11.97 | 12.11 | 11.82 | 12.07 | +0.75% | 164,106 | 196,872,602 |
| 2024-08-15 | 11.9 | 12.18 | 11.85 | 11.98 | +0.67% | 194,815 | 234,020,146 |
| 2024-08-14 | 12.27 | 12.3 | 11.89 | 11.9 | -3.02% | 209,929 | 251,970,857 |
| 2024-08-13 | 12.36 | 12.39 | 12.12 | 12.27 | -1.13% | 163,599 | 199,855,651 |
| 2024-08-12 | 12.34 | 12.54 | 12.29 | 12.41 | +0.57% | 182,382 | 226,838,527 |
| 2024-08-09 | 12.59 | 12.72 | 12.32 | 12.34 | -1.59% | 195,800 | 244,010,171 |
| 2024-08-08 | 12.58 | 12.69 | 12.47 | 12.54 | -0.32% | 160,375 | 201,803,113 |
| 2024-08-07 | 12.64 | 12.7 | 12.48 | 12.58 | -0.55% | 163,534 | 205,763,154 |
| 2024-08-06 | 12.69 | 12.82 | 12.46 | 12.65 | +1.2% | 238,550 | 301,312,569 |
| 2024-08-05 | 12.78 | 13.09 | 12.49 | 12.5 | -2.87% | 277,817 | 354,545,407 |
| 2024-08-02 | 12.63 | 13.29 | 12.57 | 12.87 | +0.94% | 280,047 | 364,187,302 |
| 2024-08-01 | 13.12 | 13.16 | 12.68 | 12.75 | -2.82% | 209,608 | 269,285,609 |
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