股票概览
22.8
-2.85%
-0.67
23.5
开盘价
23.65
最高价
22.73
最低价
29,783
成交量
数据更新至: 2024-12-31
技术指标
23.36
MA5 (5日均线)
23.65
MA10 (10日均线)
24.18
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 23.5 | 23.65 | 22.73 | 22.8 | -2.85% | 29,783 | 68,574,988 |
| 2024-12-30 | 23.38 | 23.65 | 23.06 | 23.47 | -0.34% | 28,918 | 67,724,357 |
| 2024-12-27 | 23.5 | 23.93 | 23.4 | 23.55 | -0.13% | 28,797 | 68,149,055 |
| 2024-12-26 | 23.33 | 23.6 | 23.28 | 23.58 | +0.77% | 25,470 | 59,765,750 |
| 2024-12-25 | 23.98 | 24.06 | 23.16 | 23.4 | -2.21% | 33,534 | 78,695,510 |
| 2024-12-24 | 23.55 | 24.05 | 23.55 | 23.93 | +1.79% | 29,119 | 69,345,354 |
| 2024-12-23 | 23.95 | 24.08 | 23.46 | 23.51 | -1.84% | 33,748 | 80,203,772 |
| 2024-12-20 | 24.2 | 24.25 | 23.87 | 23.95 | -1.32% | 34,515 | 83,037,339 |
| 2024-12-19 | 23.85 | 24.33 | 23.58 | 24.27 | +0.79% | 31,205 | 74,752,916 |
| 2024-12-18 | 24.16 | 24.22 | 23.88 | 24.08 | -0.29% | 34,249 | 82,314,159 |
| 2024-12-17 | 24.32 | 24.64 | 23.95 | 24.15 | -0.98% | 36,330 | 88,102,181 |
| 2024-12-16 | 24.65 | 24.73 | 24.12 | 24.39 | -1.18% | 32,935 | 80,164,737 |
| 2024-12-13 | 25.14 | 25.15 | 24.55 | 24.68 | -2.1% | 40,100 | 99,278,336 |
| 2024-12-12 | 24.98 | 25.28 | 24.81 | 25.21 | +1.24% | 28,247 | 70,829,087 |
| 2024-12-11 | 24.94 | 25.2 | 24.85 | 24.9 | -0.36% | 24,754 | 61,883,550 |
| 2024-12-10 | 25.49 | 25.73 | 24.93 | 24.99 | +0.4% | 47,830 | 121,124,559 |
| 2024-12-09 | 25.15 | 25.28 | 24.65 | 24.89 | -0.32% | 35,602 | 88,868,356 |
| 2024-12-06 | 24.48 | 25.21 | 24.31 | 24.97 | +2.25% | 40,004 | 99,324,067 |
| 2024-12-05 | 24.48 | 24.63 | 24.31 | 24.42 | +0.12% | 23,896 | 58,481,788 |
| 2024-12-04 | 24.9 | 25.1 | 24.27 | 24.39 | -2.83% | 43,692 | 107,454,442 |
| 2024-12-03 | 25.44 | 25.44 | 24.7 | 25.1 | -0.67% | 37,707 | 94,208,281 |
| 2024-12-02 | 25.26 | 25.94 | 24.81 | 25.27 | +0.44% | 40,125 | 101,967,246 |
| 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 |
| 2024-10-31 | 24.14 | 24.33 | 23.85 | 24.14 | -0.29% | 59,678 | 143,523,103 |
| 2024-10-30 | 24.59 | 24.83 | 23.7 | 24.21 | -1.38% | 62,646 | 151,635,629 |
| 2024-10-29 | 25.51 | 25.55 | 24.52 | 24.55 | -4.1% | 85,296 | 212,918,462 |
| 2024-10-28 | 25.86 | 25.99 | 25.18 | 25.6 | -0.89% | 67,171 | 171,078,502 |
| 2024-10-25 | 25.42 | 26.05 | 25.05 | 25.83 | +1.69% | 73,885 | 189,659,415 |
| 2024-10-24 | 25.27 | 26.16 | 25.01 | 25.4 | +0.71% | 108,021 | 278,120,144 |
| 2024-10-23 | 25.19 | 25.49 | 24.52 | 25.22 | -0.24% | 81,113 | 203,146,322 |
| 2024-10-22 | 25.43 | 26.18 | 24.36 | 25.28 | +6.26% | 159,977 | 405,411,246 |
| 2024-10-21 | 23.02 | 24.1 | 22.9 | 23.79 | +3.93% | 83,353 | 196,385,551 |
| 2024-10-18 | 21.93 | 23.57 | 21.61 | 22.89 | +4.43% | 87,305 | 198,742,899 |
| 2024-10-17 | 22.31 | 22.65 | 21.9 | 21.92 | -1.22% | 45,436 | 101,074,231 |
| 2024-10-16 | 22.22 | 22.73 | 21.98 | 22.19 | -1.33% | 43,862 | 97,912,278 |
| 2024-10-15 | 22.82 | 23.4 | 22.45 | 22.49 | -2.89% | 58,726 | 134,460,882 |
| 2024-10-14 | 22.79 | 23.3 | 21.96 | 23.16 | +2.8% | 65,095 | 147,440,194 |
| 2024-10-11 | 24.01 | 24.15 | 22.24 | 22.53 | -5.3% | 75,541 | 174,127,551 |
| 2024-10-10 | 24.5 | 25.6 | 23.7 | 23.79 | -2.94% | 93,085 | 228,432,854 |
| 2024-10-09 | 25.8 | 25.8 | 23.23 | 24.51 | -7.16% | 142,754 | 352,966,662 |
| 2024-10-08 | 28.2 | 28.79 | 24.05 | 26.4 | +10% | 179,825 | 475,479,411 |
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