股票概览
19.85
-0.75%
-0.15
20.1
开盘价
20.12
最高价
19.62
最低价
58,077
成交量
数据更新至: 2024-05-20
技术指标
20.20
MA5 (5日均线)
20.95
MA10 (10日均线)
21.28
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 | 20.1 | 20.12 | 19.62 | 19.85 | -0.75% | 58,077 | 115,179,327 |
| 2024-05-17 | 19.84 | 20.06 | 19.76 | 20 | +0.96% | 32,058 | 63,823,607 |
| 2024-05-16 | 20.6 | 20.69 | 19.71 | 19.81 | -3.55% | 69,843 | 139,553,464 |
| 2024-05-15 | 20.9 | 20.95 | 20.35 | 20.54 | -1.34% | 25,873 | 53,187,441 |
| 2024-05-14 | 20.65 | 21.2 | 20.6 | 20.82 | +0.82% | 43,429 | 91,011,861 |
| 2024-05-13 | 21.12 | 21.2 | 20.63 | 20.65 | -2.91% | 55,496 | 115,603,256 |
| 2024-05-10 | 22.05 | 22.11 | 21.2 | 21.27 | -3.62% | 61,326 | 131,801,583 |
| 2024-05-09 | 21.8 | 22.47 | 21.8 | 22.07 | 0% | 60,949 | 134,978,978 |
| 2024-05-08 | 22.45 | 22.63 | 21.98 | 22.07 | -1.39% | 50,380 | 111,916,348 |
| 2024-05-07 | 22.16 | 22.65 | 22.1 | 22.38 | +0.99% | 67,254 | 150,884,469 |
| 2024-05-06 | 22.26 | 22.45 | 21.88 | 22.16 | +1.28% | 56,474 | 125,198,133 |
| 2024-04-30 | 22 | 22.3 | 21.65 | 21.88 | 0% | 42,670 | 93,649,081 |
| 2024-04-29 | 21.55 | 22.18 | 21.46 | 21.88 | +1.53% | 61,766 | 134,993,424 |
| 2024-04-26 | 21.09 | 21.55 | 20.94 | 21.55 | +2.13% | 47,805 | 101,866,263 |
| 2024-04-25 | 21.19 | 21.63 | 21 | 21.1 | -1.31% | 44,319 | 94,357,412 |
| 2024-04-24 | 21.24 | 21.6 | 20.77 | 21.38 | +0.52% | 44,087 | 93,940,340 |
| 2024-04-23 | 21.6 | 21.84 | 20.67 | 21.27 | -3.36% | 72,144 | 152,482,412 |
| 2024-04-22 | 20.82 | 22.27 | 20.72 | 22.01 | +4.31% | 55,858 | 121,496,950 |
| 2024-04-19 | 21.46 | 21.56 | 20.79 | 21.1 | -3.12% | 59,049 | 124,621,647 |
| 2024-04-18 | 21.03 | 22.39 | 20.98 | 21.78 | +3.66% | 62,748 | 136,901,117 |
| 2024-04-17 | 20.28 | 21.14 | 20.28 | 21.01 | +4.27% | 51,517 | 107,387,478 |
| 2024-04-16 | 20.8 | 21.72 | 20.1 | 20.15 | -1.47% | 74,438 | 154,734,249 |
| 2024-04-15 | 20.5 | 21.08 | 20.2 | 20.45 | -0.54% | 43,178 | 88,648,180 |
| 2024-04-12 | 20.46 | 20.93 | 20.39 | 20.56 | +0.73% | 20,017 | 41,294,467 |
| 2024-04-11 | 20.44 | 20.85 | 20.26 | 20.41 | -0.58% | 42,132 | 86,668,981 |
| 2024-04-10 | 21.15 | 21.3 | 20.38 | 20.53 | -3.98% | 36,605 | 75,621,694 |
| 2024-04-09 | 20.93 | 21.44 | 20.52 | 21.38 | +2.79% | 29,603 | 62,286,649 |
| 2024-04-08 | 21.43 | 21.44 | 20.8 | 20.8 | -2.67% | 27,809 | 58,399,824 |
| 2024-04-03 | 21.39 | 21.61 | 21.01 | 21.37 | -0.6% | 31,737 | 67,712,317 |
| 2024-04-02 | 22.8 | 22.88 | 21.37 | 21.5 | -5.74% | 61,550 | 134,107,010 |
| 2024-04-01 | 22.17 | 22.89 | 22.01 | 22.81 | +4.3% | 32,336 | 72,885,512 |
| 2024-03-29 | 21.83 | 22.01 | 21.05 | 21.87 | +0.18% | 38,517 | 82,792,415 |
| 2024-03-28 | 21.37 | 22.22 | 21.3 | 21.83 | +2.15% | 29,940 | 65,477,731 |
| 2024-03-27 | 21.97 | 22.05 | 21.36 | 21.37 | -2.64% | 29,336 | 63,723,710 |
| 2024-03-26 | 22.21 | 22.29 | 21.89 | 21.95 | -1.08% | 22,458 | 49,597,245 |
| 2024-03-25 | 22.64 | 22.9 | 22.11 | 22.19 | -2.2% | 23,398 | 52,623,686 |
| 2024-03-22 | 22.98 | 23 | 22.35 | 22.69 | -0.48% | 26,477 | 59,912,614 |
| 2024-03-21 | 23.2 | 23.38 | 22.72 | 22.8 | -1.68% | 25,696 | 58,988,474 |
| 2024-03-20 | 23.11 | 23.4 | 22.95 | 23.19 | +0.35% | 18,431 | 42,709,500 |
| 2024-03-19 | 23.6 | 23.6 | 23.07 | 23.11 | -2.2% | 23,818 | 55,335,355 |
| 2024-03-18 | 23.53 | 23.96 | 23.38 | 23.63 | +0.98% | 37,777 | 89,146,190 |
| 2024-03-15 | 23.09 | 23.7 | 23.09 | 23.4 | +0.04% | 24,675 | 57,597,034 |
| 2024-03-14 | 23.65 | 24.03 | 23.15 | 23.39 | -0.21% | 41,309 | 97,193,033 |
| 2024-03-13 | 22.9 | 23.68 | 22.63 | 23.44 | +2.81% | 45,197 | 105,769,474 |
| 2024-03-12 | 22 | 22.9 | 21.98 | 22.8 | +3.17% | 42,040 | 95,085,379 |
| 2024-03-11 | 21.68 | 22.23 | 21.58 | 22.1 | +1.14% | 30,771 | 67,623,019 |
| 2024-03-08 | 21.85 | 22.16 | 21.51 | 21.85 | +0.41% | 34,280 | 74,662,186 |
| 2024-03-07 | 22.53 | 22.68 | 21.75 | 21.76 | -3.29% | 42,897 | 94,986,897 |
| 2024-03-06 | 22.86 | 23.05 | 22.1 | 22.5 | -1.49% | 32,359 | 72,886,208 |
| 2024-03-05 | 22.87 | 23.1 | 22.1 | 22.84 | -0.52% | 58,875 | 133,264,117 |
| 2024-03-04 | 22.49 | 23.33 | 22.3 | 22.96 | +2.04% | 51,910 | 118,404,572 |
| 2024-03-01 | 22.4 | 22.77 | 22.01 | 22.5 | +2.23% | 62,125 | 138,723,224 |
| 2024-02-29 | 20.52 | 22.34 | 20.34 | 22.01 | +6.59% | 76,854 | 166,116,197 |
| 2024-02-28 | 21.33 | 22.12 | 20.64 | 20.65 | -3.05% | 57,163 | 122,728,274 |
| 2024-02-27 | 20.46 | 21.3 | 20.28 | 21.3 | +3.75% | 50,891 | 106,069,450 |
| 2024-02-26 | 20.01 | 21 | 19.86 | 20.53 | +2.5% | 61,407 | 126,278,073 |
| 2024-02-23 | 20.07 | 20.19 | 19.6 | 20.03 | -0.05% | 37,639 | 74,926,943 |
| 2024-02-22 | 19.79 | 20.1 | 19.44 | 20.04 | +0.65% | 41,494 | 82,156,745 |
| 2024-02-21 | 19.88 | 20.78 | 19.5 | 19.91 | -1.48% | 55,635 | 111,839,565 |
| 2024-02-20 | 19.76 | 20.79 | 19.58 | 20.21 | +1.25% | 58,158 | 118,399,751 |
| 2024-02-19 | 19.05 | 20.1 | 18.76 | 19.96 | +1.42% | 90,417 | 177,249,199 |
| 2024-02-08 | 19.15 | 20.4 | 18.56 | 19.68 | +1.55% | 129,206 | 255,573,521 |
| 2024-02-07 | 19.48 | 20.59 | 18.71 | 19.38 | +2.32% | 187,028 | 369,326,810 |
| 2024-02-06 | 16.2 | 18.94 | 16.2 | 18.94 | +20.03% | 135,787 | 252,813,008 |
| 2024-02-05 | 16.16 | 16.72 | 14.6 | 15.78 | -3.78% | 45,646 | 70,896,257 |
| 2024-02-02 | 17.15 | 17.4 | 15.85 | 16.4 | -4.65% | 40,660 | 67,914,459 |
| 2024-02-01 | 16.8 | 17.9 | 16.71 | 17.2 | +1.78% | 36,921 | 63,776,913 |
| 2024-01-31 | 17.85 | 17.99 | 16.8 | 16.9 | -5.27% | 25,641 | 44,272,264 |
| 2024-01-30 | 18.35 | 18.42 | 17.7 | 17.84 | -2.62% | 16,307 | 29,519,328 |
| 2024-01-29 | 18.95 | 19.1 | 18.29 | 18.32 | -2.45% | 15,366 | 28,600,052 |
| 2024-01-26 | 18.94 | 19.37 | 18.61 | 18.78 | -0.84% | 19,958 | 37,885,268 |
| 2024-01-25 | 18.3 | 18.97 | 18.1 | 18.94 | +4.12% | 18,099 | 33,738,099 |
| 2024-01-24 | 18.09 | 18.3 | 17.45 | 18.19 | +1.51% | 24,577 | 44,056,404 |
| 2024-01-23 | 17.93 | 18.18 | 17.66 | 17.92 | -0.06% | 20,135 | 36,100,411 |
| 2024-01-22 | 19.08 | 19.15 | 17.93 | 17.93 | -5.98% | 28,883 | 53,191,760 |
| 2024-01-19 | 19.18 | 19.56 | 19.01 | 19.07 | -0.57% | 19,530 | 37,578,172 |
| 2024-01-18 | 19.11 | 19.24 | 18.43 | 19.18 | +0.21% | 28,569 | 53,623,530 |
| 2024-01-17 | 19.85 | 19.88 | 19.11 | 19.14 | -3.92% | 24,372 | 47,385,548 |
| 2024-01-16 | 20.35 | 20.37 | 19.67 | 19.92 | -1.97% | 12,629 | 25,187,776 |
| 2024-01-15 | 20.38 | 20.41 | 20.05 | 20.32 | -0.68% | 18,495 | 37,418,603 |
| 2024-01-12 | 20.4 | 20.5 | 20.1 | 20.46 | +0.64% | 26,303 | 53,572,269 |
| 2024-01-11 | 19.8 | 20.56 | 19.8 | 20.33 | +2.78% | 31,323 | 63,448,157 |
| 2024-01-10 | 19.92 | 20.1 | 19.67 | 19.78 | -0.9% | 16,418 | 32,636,283 |
| 2024-01-09 | 19.95 | 20.49 | 19.82 | 19.96 | -0.05% | 16,341 | 32,825,615 |
| 2024-01-08 | 20.53 | 20.54 | 19.97 | 19.97 | -3.01% | 17,501 | 35,334,854 |
| 2024-01-05 | 21.11 | 21.11 | 20.52 | 20.59 | -2.09% | 17,506 | 36,251,952 |
| 2024-01-04 | 21.17 | 21.21 | 20.86 | 21.03 | -0.33% | 17,674 | 37,198,386 |
| 2024-01-03 | 21.58 | 21.7 | 21.04 | 21.1 | -2.18% | 23,683 | 50,407,696 |
| 2024-01-02 | 21.93 | 22.04 | 21.51 | 21.57 | -1.87% | 22,820 | 49,516,257 |
| 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
шЙ╛х╛╖чФЯчЙй 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