股票概览
11.58
+0.78%
+0.09
11.45
开盘价
11.59
最高价
11.43
最低价
77,779
成交量
数据更新至: 2025-03-25
技术指标
11.70
MA5 (5日均线)
11.85
MA10 (10日均线)
11.84
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 | 11.45 | 11.59 | 11.43 | 11.58 | +0.78% | 77,779 | 89,462,826 |
| 2025-03-24 | 11.64 | 11.69 | 11.33 | 11.49 | -1.29% | 189,092 | 217,083,435 |
| 2025-03-21 | 11.78 | 11.85 | 11.6 | 11.64 | -1.52% | 184,939 | 216,516,326 |
| 2025-03-20 | 11.93 | 11.95 | 11.79 | 11.82 | -1.34% | 204,979 | 242,753,110 |
| 2025-03-19 | 11.93 | 12.24 | 11.9 | 11.98 | -0.08% | 253,936 | 306,397,177 |
| 2025-03-18 | 12.01 | 12.11 | 11.92 | 11.99 | +0.17% | 187,356 | 225,385,348 |
| 2025-03-17 | 12.06 | 12.09 | 11.96 | 11.97 | -0.75% | 184,946 | 222,006,528 |
| 2025-03-14 | 11.84 | 12.08 | 11.8 | 12.06 | +1.86% | 258,929 | 310,076,262 |
| 2025-03-13 | 12.12 | 12.12 | 11.75 | 11.84 | -2.23% | 253,618 | 300,984,983 |
| 2025-03-12 | 11.95 | 12.25 | 11.86 | 12.11 | +1.59% | 349,785 | 421,987,448 |
| 2025-03-11 | 11.8 | 11.96 | 11.76 | 11.92 | -0.5% | 199,717 | 236,990,443 |
| 2025-03-10 | 12.2 | 12.41 | 11.88 | 11.98 | +1.01% | 426,393 | 515,718,286 |
| 2025-03-07 | 11.91 | 11.97 | 11.78 | 11.86 | -0.92% | 209,311 | 248,335,098 |
| 2025-03-06 | 11.75 | 12.05 | 11.69 | 11.97 | +2.57% | 298,425 | 355,719,965 |
| 2025-03-05 | 11.8 | 11.8 | 11.58 | 11.67 | -1.19% | 174,371 | 203,175,271 |
| 2025-03-04 | 11.65 | 11.88 | 11.58 | 11.81 | +1.37% | 177,601 | 208,999,905 |
| 2025-03-03 | 11.59 | 11.9 | 11.52 | 11.65 | +0.69% | 194,101 | 227,634,916 |
| 2025-02-28 | 11.95 | 12.05 | 11.53 | 11.57 | -3.58% | 264,563 | 310,330,929 |
| 2025-02-27 | 11.88 | 12.1 | 11.84 | 12 | +1.1% | 288,973 | 346,176,506 |
| 2025-02-26 | 11.89 | 11.93 | 11.72 | 11.87 | +0.42% | 248,640 | 293,706,541 |
| 2025-02-25 | 11.9 | 11.94 | 11.75 | 11.82 | -1.58% | 254,770 | 301,793,650 |
| 2025-02-24 | 12.19 | 12.23 | 11.91 | 12.01 | -1.48% | 294,103 | 353,818,869 |
| 2025-02-21 | 12.28 | 12.43 | 12.04 | 12.19 | -0.33% | 344,285 | 418,577,005 |
| 2025-02-20 | 12.07 | 12.48 | 12.04 | 12.23 | +1.92% | 386,506 | 474,910,833 |
| 2025-02-19 | 11.81 | 12.15 | 11.72 | 12 | +1.52% | 337,826 | 404,178,961 |
| 2025-02-18 | 12.37 | 12.42 | 11.79 | 11.82 | -4.75% | 514,941 | 620,525,081 |
| 2025-02-17 | 12.52 | 13.15 | 12.36 | 12.41 | +1.89% | 939,057 | 1,193,167,437 |
| 2025-02-14 | 11.62 | 12.24 | 11.61 | 12.18 | +4.37% | 593,792 | 718,790,165 |
| 2025-02-13 | 11.7 | 11.87 | 11.58 | 11.67 | -0.34% | 240,709 | 282,223,699 |
| 2025-02-12 | 11.67 | 11.91 | 11.53 | 11.71 | 0% | 332,982 | 389,229,234 |
| 2025-02-11 | 11.92 | 12.07 | 11.6 | 11.71 | -1.1% | 413,956 | 486,567,542 |
| 2025-02-10 | 11 | 11.88 | 10.95 | 11.84 | +8.33% | 680,350 | 782,913,157 |
| 2025-02-07 | 10.7 | 11.05 | 10.65 | 10.93 | +2.05% | 278,931 | 303,924,178 |
| 2025-02-06 | 10.5 | 10.72 | 10.36 | 10.71 | +2.39% | 175,401 | 185,672,006 |
| 2025-02-05 | 10.48 | 10.57 | 10.42 | 10.46 | +0.87% | 173,874 | 182,414,677 |
| 2025-01-27 | 10.41 | 10.51 | 10.25 | 10.37 | -2.35% | 184,305 | 191,659,618 |
| 2025-01-24 | 10.58 | 10.7 | 10.56 | 10.62 | +0.09% | 135,801 | 144,507,196 |
| 2025-01-23 | 10.71 | 10.9 | 10.6 | 10.61 | -0.38% | 144,368 | 155,195,139 |
| 2025-01-22 | 10.71 | 10.74 | 10.55 | 10.65 | -1.21% | 104,224 | 110,716,776 |
| 2025-01-21 | 10.83 | 10.86 | 10.67 | 10.78 | -0.19% | 87,337 | 93,798,537 |
| 2025-01-20 | 10.9 | 10.95 | 10.77 | 10.8 | 0% | 107,383 | 116,441,719 |
| 2025-01-17 | 10.76 | 10.88 | 10.68 | 10.8 | +0.37% | 93,395 | 100,725,165 |
| 2025-01-16 | 10.8 | 10.99 | 10.71 | 10.76 | 0% | 126,773 | 137,240,187 |
| 2025-01-15 | 10.86 | 10.87 | 10.72 | 10.76 | -1.28% | 109,872 | 118,448,327 |
| 2025-01-14 | 10.53 | 10.91 | 10.52 | 10.9 | +3.42% | 189,371 | 203,404,077 |
| 2025-01-13 | 10.37 | 10.54 | 10.33 | 10.54 | +1.35% | 124,835 | 130,229,723 |
| 2025-01-10 | 10.64 | 10.7 | 10.4 | 10.4 | -2.53% | 130,702 | 137,573,269 |
| 2025-01-09 | 10.7 | 10.8 | 10.61 | 10.67 | -0.74% | 136,298 | 145,855,203 |
| 2025-01-08 | 10.9 | 10.98 | 10.54 | 10.75 | -1.29% | 156,551 | 168,037,776 |
| 2025-01-07 | 11.02 | 11.04 | 10.71 | 10.89 | -0.82% | 141,659 | 153,902,469 |
| 2025-01-06 | 10.9 | 11.07 | 10.86 | 10.98 | +1.29% | 138,247 | 151,676,914 |
| 2025-01-03 | 10.95 | 11.09 | 10.81 | 10.84 | -0.55% | 189,244 | 206,814,386 |
| 2025-01-02 | 11.35 | 11.38 | 10.8 | 10.9 | -3.88% | 259,210 | 286,859,762 |
| 2024-12-31 | 11.69 | 11.72 | 11.33 | 11.34 | -3.08% | 216,713 | 248,937,302 |
| 2024-12-30 | 11.79 | 11.88 | 11.66 | 11.7 | -1.1% | 138,133 | 161,941,715 |
| 2024-12-27 | 11.76 | 11.92 | 11.76 | 11.83 | +0.08% | 135,561 | 160,735,742 |
| 2024-12-26 | 11.82 | 11.92 | 11.68 | 11.82 | -0.76% | 165,846 | 196,091,108 |
| 2024-12-25 | 12.12 | 12.24 | 11.84 | 11.91 | +0.25% | 275,977 | 332,293,151 |
| 2024-12-24 | 11.89 | 11.95 | 11.81 | 11.88 | +0.25% | 129,829 | 154,066,749 |
| 2024-12-23 | 12.03 | 12.06 | 11.82 | 11.85 | -1.5% | 155,616 | 185,602,718 |
| 2024-12-20 | 12.04 | 12.12 | 11.99 | 12.03 | -0.25% | 133,071 | 160,317,541 |
| 2024-12-19 | 12.08 | 12.14 | 11.91 | 12.06 | -0.99% | 147,181 | 176,755,279 |
| 2024-12-18 | 11.95 | 12.26 | 11.88 | 12.18 | +2.44% | 204,096 | 246,685,222 |
| 2024-12-17 | 12.02 | 12.04 | 11.83 | 11.89 | -1.08% | 158,665 | 188,904,657 |
| 2024-12-16 | 12.02 | 12.09 | 11.92 | 12.02 | -0.25% | 162,997 | 195,616,444 |
| 2024-12-13 | 12.32 | 12.34 | 12.03 | 12.05 | -2.82% | 270,120 | 327,750,851 |
| 2024-12-12 | 12.31 | 12.42 | 12.19 | 12.4 | +0.81% | 213,438 | 263,133,398 |
| 2024-12-11 | 12.19 | 12.41 | 12.18 | 12.3 | +0.57% | 174,013 | 214,279,874 |
| 2024-12-10 | 12.55 | 12.63 | 12.2 | 12.23 | +0.33% | 326,822 | 406,093,807 |
| 2024-12-09 | 12.36 | 12.46 | 12.12 | 12.19 | -0.81% | 215,382 | 264,345,886 |
| 2024-12-06 | 12.02 | 12.3 | 11.99 | 12.29 | +2.5% | 271,262 | 330,011,074 |
| 2024-12-05 | 11.85 | 12.02 | 11.84 | 11.99 | +1.01% | 130,986 | 156,441,393 |
| 2024-12-04 | 12.02 | 12.06 | 11.82 | 11.87 | -1.82% | 175,591 | 209,355,871 |
| 2024-12-03 | 12.16 | 12.18 | 11.93 | 12.09 | -0.49% | 201,692 | 242,634,209 |
| 2024-12-02 | 11.98 | 12.23 | 11.91 | 12.15 | +1% | 228,473 | 277,124,946 |
| 2024-11-29 | 11.81 | 12.2 | 11.81 | 12.03 | +1.35% | 225,473 | 271,053,821 |
| 2024-11-28 | 12 | 12.02 | 11.85 | 11.87 | -1.41% | 186,949 | 223,221,509 |
| 2024-11-27 | 11.77 | 12.06 | 11.61 | 12.04 | +2.12% | 202,034 | 238,753,921 |
| 2024-11-26 | 11.86 | 12.12 | 11.78 | 11.79 | +0.26% | 209,077 | 249,429,989 |
| 2024-11-25 | 11.8 | 12.08 | 11.76 | 11.76 | -1.09% | 297,472 | 353,477,745 |
| 2024-11-22 | 12.37 | 12.39 | 11.85 | 11.89 | -4.19% | 239,961 | 290,918,730 |
| 2024-11-21 | 12.5 | 12.56 | 12.29 | 12.41 | -1.04% | 210,983 | 261,604,618 |
| 2024-11-20 | 12.33 | 12.63 | 12.3 | 12.54 | +1.29% | 239,956 | 299,473,933 |
| 2024-11-19 | 12.13 | 12.4 | 12.01 | 12.38 | +2.65% | 225,237 | 275,061,194 |
| 2024-11-18 | 12.29 | 12.42 | 12.02 | 12.06 | -1.79% | 259,129 | 316,883,944 |
| 2024-11-15 | 12.57 | 12.7 | 12.27 | 12.28 | -2.62% | 277,860 | 347,196,550 |
| 2024-11-14 | 13.06 | 13.06 | 12.59 | 12.61 | -3.45% | 285,018 | 365,014,313 |
| 2024-11-13 | 13.2 | 13.41 | 12.85 | 13.06 | -1.51% | 422,067 | 551,191,404 |
| 2024-11-12 | 13.26 | 13.68 | 13.08 | 13.26 | +0.38% | 554,434 | 743,715,750 |
| 2024-11-11 | 12.88 | 13.21 | 12.83 | 13.21 | +1.23% | 392,030 | 510,451,215 |
| 2024-11-08 | 13.4 | 13.45 | 12.97 | 13.05 | -0.61% | 462,716 | 609,446,082 |
| 2024-11-07 | 12.49 | 13.16 | 12.39 | 13.13 | +4.29% | 525,145 | 676,608,282 |
| 2024-11-06 | 12.7 | 12.86 | 12.47 | 12.59 | +0.08% | 459,227 | 581,563,568 |
| 2024-11-05 | 12.05 | 12.65 | 11.94 | 12.58 | +4.66% | 534,328 | 666,755,045 |
| 2024-11-04 | 11.82 | 12.03 | 11.8 | 12.02 | +1.69% | 183,119 | 218,532,110 |
| 2024-11-01 | 11.9 | 12.16 | 11.73 | 11.82 | -1.75% | 259,494 | 309,254,538 |
| 2024-10-31 | 11.79 | 12.07 | 11.79 | 12.03 | +1.09% | 261,998 | 313,626,527 |
| 2024-10-30 | 12 | 12.19 | 11.75 | 11.9 | -1.82% | 304,339 | 363,714,524 |
| 2024-10-29 | 12.48 | 12.65 | 12.1 | 12.12 | -2.57% | 362,960 | 446,944,593 |
| 2024-10-28 | 12.27 | 12.45 | 12.03 | 12.44 | -1.11% | 446,979 | 548,021,063 |
| 2024-10-25 | 12.3 | 12.68 | 12.18 | 12.58 | +2.36% | 402,711 | 502,194,967 |
| 2024-10-24 | 12.31 | 12.53 | 12.25 | 12.29 | -0.81% | 263,651 | 326,434,324 |
| 2024-10-23 | 12.4 | 12.57 | 12.35 | 12.39 | -0.64% | 351,521 | 437,501,541 |
| 2024-10-22 | 12.11 | 12.54 | 12.07 | 12.47 | +2.47% | 388,637 | 480,810,662 |
| 2024-10-21 | 12.28 | 12.4 | 11.93 | 12.17 | -0.33% | 441,551 | 537,602,278 |
| 2024-10-18 | 11.56 | 12.61 | 11.53 | 12.21 | +5.17% | 515,977 | 620,414,086 |
| 2024-10-17 | 11.85 | 11.98 | 11.59 | 11.61 | -1.11% | 254,322 | 300,318,582 |
| 2024-10-16 | 11.65 | 11.94 | 11.58 | 11.74 | -0.34% | 268,570 | 316,294,925 |
| 2024-10-15 | 12.15 | 12.19 | 11.77 | 11.78 | -3.36% | 348,340 | 417,467,599 |
| 2024-10-14 | 12.13 | 12.3 | 11.69 | 12.19 | +0.58% | 437,621 | 524,981,717 |
| 2024-10-11 | 12.86 | 12.91 | 11.91 | 12.12 | -6.7% | 491,283 | 606,401,988 |
| 2024-10-10 | 13.16 | 13.55 | 12.76 | 12.99 | -0.31% | 551,913 | 725,811,765 |
| 2024-10-09 | 14.57 | 14.57 | 13.03 | 13.03 | -15.17% | 984,342 | 1,356,412,707 |
| 2024-10-08 | 15.8 | 15.8 | 13.8 | 15.36 | +16.63% | 1,276,844 | 1,913,170,964 |
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
╤ДтХг╨а╤Ж╨й╨╛╤Е╨ЬтХЧ╤З╨ж╨з 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