股票概览
18.85
+1.62%
+0.3
18.6
开盘价
19.19
最高价
18.44
最低价
32,117
成交量
数据更新至: 2024-08-30
技术指标
18.35
MA5 (5日均线)
18.17
MA10 (10日均线)
18.45
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 | 18.6 | 19.19 | 18.44 | 18.85 | +1.62% | 32,117 | 60,730,237 |
| 2024-08-29 | 18.3 | 18.72 | 18.3 | 18.55 | +0.65% | 20,180 | 37,459,877 |
| 2024-08-28 | 18.13 | 18.66 | 18.01 | 18.43 | +1.54% | 25,572 | 47,001,451 |
| 2024-08-27 | 17.76 | 18.2 | 17.72 | 18.15 | +2.02% | 23,653 | 42,581,111 |
| 2024-08-26 | 17.85 | 17.9 | 17.53 | 17.79 | -0.22% | 22,426 | 39,609,215 |
| 2024-08-23 | 17.71 | 17.97 | 17.47 | 17.83 | +0.96% | 25,806 | 45,824,946 |
| 2024-08-22 | 17.81 | 17.93 | 17.59 | 17.66 | -0.79% | 14,879 | 26,337,389 |
| 2024-08-21 | 18 | 18.19 | 17.73 | 17.8 | -1.11% | 17,059 | 30,509,690 |
| 2024-08-20 | 18.68 | 18.71 | 17.92 | 18 | -3.59% | 32,550 | 59,142,650 |
| 2024-08-19 | 18.6 | 18.98 | 18.6 | 18.67 | -0.59% | 18,083 | 33,897,566 |
| 2024-08-16 | 18.48 | 18.93 | 18.37 | 18.78 | +0.81% | 20,900 | 39,056,670 |
| 2024-08-15 | 18.48 | 19 | 18.38 | 18.63 | +0.7% | 29,038 | 54,443,646 |
| 2024-08-14 | 18.69 | 18.69 | 18.19 | 18.5 | -1.12% | 27,213 | 50,169,651 |
| 2024-08-13 | 19 | 19 | 18.52 | 18.71 | -1.47% | 32,637 | 60,808,085 |
| 2024-08-12 | 18.81 | 19.22 | 18.52 | 18.99 | +3.09% | 56,834 | 107,906,418 |
| 2024-08-09 | 19 | 19.12 | 18.33 | 18.42 | -2.49% | 26,801 | 49,969,747 |
| 2024-08-08 | 18.81 | 19.04 | 18.66 | 18.89 | -0.11% | 23,941 | 45,274,050 |
| 2024-08-07 | 19.1 | 19.1 | 18.58 | 18.91 | -0.63% | 32,715 | 61,571,446 |
| 2024-08-06 | 18.73 | 19.15 | 18.63 | 19.03 | +2.86% | 40,941 | 77,338,306 |
| 2024-08-05 | 18.63 | 19.24 | 18.5 | 18.5 | -1.39% | 50,280 | 94,816,454 |
| 2024-08-02 | 18.61 | 19.69 | 18.52 | 18.76 | +0.43% | 53,325 | 102,059,492 |
| 2024-08-01 | 18.89 | 19.15 | 18.44 | 18.68 | -1.11% | 36,150 | 67,496,027 |
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