股票概览
25.16
+1.66%
+0.41
24.68
开盘价
25.73
最高价
24.51
最低价
42,864
成交量
数据更新至: 2024-11-29
技术指标
24.99
MA5 (5日均线)
25.33
MA10 (10日均线)
25.82
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 24.68 | 25.73 | 24.51 | 25.16 | +1.66% | 42,864 | 108,030,935 |
| 2024-11-28 | 25.25 | 25.27 | 24.58 | 24.75 | -2.06% | 37,228 | 92,531,430 |
| 2024-11-27 | 24.61 | 25.34 | 24.04 | 25.27 | +2.47% | 42,273 | 103,939,461 |
| 2024-11-26 | 25.05 | 25.58 | 24.46 | 24.66 | -1.83% | 39,607 | 98,925,057 |
| 2024-11-25 | 25.05 | 25.4 | 24.71 | 25.12 | +1.29% | 38,736 | 97,131,960 |
| 2024-11-22 | 25.96 | 26.09 | 24.7 | 24.8 | -4.62% | 49,107 | 124,369,568 |
| 2024-11-21 | 26.37 | 26.56 | 25.75 | 26 | -1.4% | 36,287 | 94,765,723 |
| 2024-11-20 | 25.9 | 26.58 | 25.66 | 26.37 | +1.58% | 48,624 | 127,423,673 |
| 2024-11-19 | 25.25 | 26.15 | 25.22 | 25.96 | +2.98% | 58,642 | 150,723,644 |
| 2024-11-18 | 25.08 | 26.25 | 24.89 | 25.21 | -0.08% | 67,416 | 172,210,673 |
| 2024-11-15 | 26.05 | 26.26 | 25.17 | 25.23 | -3.44% | 49,261 | 126,928,210 |
| 2024-11-14 | 27.08 | 27.15 | 26.03 | 26.13 | -3.51% | 48,125 | 127,761,280 |
| 2024-11-13 | 26.91 | 27.68 | 26.76 | 27.08 | -0.26% | 48,556 | 131,721,493 |
| 2024-11-12 | 26.79 | 27.97 | 26.69 | 27.15 | +1.12% | 90,439 | 248,361,457 |
| 2024-11-11 | 26.42 | 26.88 | 26.18 | 26.85 | +1.51% | 61,555 | 163,899,498 |
| 2024-11-08 | 27.31 | 27.58 | 26.38 | 26.45 | -1.89% | 77,305 | 208,569,677 |
| 2024-11-07 | 26.4 | 27.13 | 26.17 | 26.96 | +1.89% | 79,320 | 211,915,367 |
| 2024-11-06 | 26.03 | 26.95 | 25.52 | 26.46 | +2.36% | 118,412 | 312,235,488 |
| 2024-11-05 | 24.83 | 26.02 | 24.6 | 25.85 | +3.36% | 99,697 | 253,127,680 |
| 2024-11-04 | 24.35 | 25.08 | 24.33 | 25.01 | +2.79% | 71,743 | 177,526,073 |
| 2024-11-01 | 24.09 | 24.77 | 24.02 | 24.33 | +0.79% | 74,102 | 181,314,854 |
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