股票概览
23.15
+1.62%
+0.37
22.73
开盘价
23.23
最高价
22.66
最低价
30,296
成交量
数据更新至: 2025-03-25
技术指标
23.14
MA5 (5日均线)
23.42
MA10 (10日均线)
23.64
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 | 22.73 | 23.23 | 22.66 | 23.15 | +1.62% | 30,296 | 69,466,906 |
| 2025-03-24 | 22.74 | 22.92 | 22.44 | 22.78 | +0.35% | 43,512 | 98,627,165 |
| 2025-03-21 | 23.33 | 23.47 | 22.67 | 22.7 | -2.74% | 66,184 | 152,223,059 |
| 2025-03-20 | 23.65 | 23.72 | 23.29 | 23.34 | -1.56% | 48,336 | 113,283,140 |
| 2025-03-19 | 23.8 | 23.85 | 23.55 | 23.71 | -0.63% | 41,373 | 98,057,302 |
| 2025-03-18 | 23.84 | 24.15 | 23.71 | 23.86 | +0.21% | 53,376 | 127,591,577 |
| 2025-03-17 | 24 | 24.1 | 23.66 | 23.81 | -0.54% | 50,459 | 120,219,675 |
| 2025-03-14 | 23.31 | 23.94 | 23.12 | 23.94 | +2.97% | 67,889 | 160,252,389 |
| 2025-03-13 | 23.65 | 23.75 | 23.11 | 23.25 | -1.69% | 59,606 | 138,929,956 |
| 2025-03-12 | 24 | 24.08 | 23.61 | 23.65 | -1.29% | 67,534 | 160,300,382 |
| 2025-03-11 | 23.88 | 24.03 | 23.65 | 23.96 | -0.83% | 63,281 | 150,825,951 |
| 2025-03-10 | 24.4 | 24.61 | 23.85 | 24.16 | +1.13% | 108,318 | 261,431,780 |
| 2025-03-07 | 23.71 | 24.3 | 23.67 | 23.89 | +0.21% | 79,949 | 191,420,800 |
| 2025-03-06 | 23.55 | 23.9 | 23.55 | 23.84 | +1.88% | 78,596 | 186,726,805 |
| 2025-03-05 | 23.99 | 24.23 | 23.31 | 23.4 | -1.89% | 78,896 | 186,009,326 |
| 2025-03-04 | 23.41 | 24.07 | 23.27 | 23.85 | +1.62% | 84,511 | 200,175,144 |
| 2025-03-03 | 23.5 | 24.14 | 23.28 | 23.47 | +0.51% | 94,369 | 223,160,024 |
| 2025-02-28 | 24.2 | 24.41 | 23.22 | 23.35 | -3.75% | 101,345 | 240,242,726 |
| 2025-02-27 | 24.38 | 24.6 | 23.75 | 24.26 | -0.49% | 94,747 | 229,029,961 |
| 2025-02-26 | 24.7 | 24.73 | 24.1 | 24.38 | -0.08% | 82,156 | 199,644,091 |
| 2025-02-25 | 24.94 | 25.15 | 24.25 | 24.4 | -3.67% | 131,795 | 324,951,719 |
| 2025-02-24 | 26.3 | 26.65 | 25.04 | 25.33 | -3.14% | 166,468 | 427,026,996 |
| 2025-02-21 | 26.7 | 27.17 | 26.03 | 26.15 | -0.72% | 137,449 | 360,694,185 |
| 2025-02-20 | 26.01 | 27.12 | 25.99 | 26.34 | +1.62% | 163,396 | 434,881,092 |
| 2025-02-19 | 25.3 | 26.16 | 25.04 | 25.92 | +2.13% | 161,646 | 415,822,498 |
| 2025-02-18 | 25.3 | 26.15 | 24.72 | 25.38 | -1.25% | 197,182 | 504,168,933 |
| 2025-02-17 | 23.85 | 26.27 | 23.83 | 25.7 | +13.17% | 374,171 | 960,982,275 |
| 2025-02-14 | 22.13 | 23.06 | 22.1 | 22.71 | +2.39% | 144,220 | 327,989,649 |
| 2025-02-13 | 22.68 | 22.82 | 22.1 | 22.18 | -2.12% | 78,428 | 175,778,307 |
| 2025-02-12 | 23.02 | 23.05 | 22.44 | 22.66 | -1.82% | 113,998 | 258,066,947 |
| 2025-02-11 | 22.48 | 23.58 | 21.96 | 23.08 | +2.94% | 138,258 | 315,596,483 |
| 2025-02-10 | 22.41 | 22.58 | 21.97 | 22.42 | +0.72% | 86,442 | 192,980,105 |
| 2025-02-07 | 21.57 | 22.79 | 21.41 | 22.26 | +3.53% | 88,486 | 196,447,700 |
| 2025-02-06 | 21.12 | 21.63 | 20.84 | 21.5 | +1.32% | 54,419 | 115,802,156 |
| 2025-02-05 | 20.95 | 21.33 | 20.86 | 21.22 | +1.92% | 46,460 | 98,041,277 |
| 2025-01-27 | 20.83 | 21.09 | 20.53 | 20.82 | +0.1% | 41,342 | 86,097,540 |
| 2025-01-24 | 20.99 | 21 | 20.68 | 20.8 | -1% | 50,987 | 106,161,605 |
| 2025-01-23 | 21.47 | 21.73 | 20.95 | 21.01 | -1.36% | 48,181 | 102,566,628 |
| 2025-01-22 | 21.56 | 21.61 | 21.07 | 21.3 | -1.71% | 41,758 | 88,649,537 |
| 2025-01-21 | 22.2 | 22.29 | 21.55 | 21.67 | -2.17% | 40,398 | 87,812,445 |
| 2025-01-20 | 21.69 | 22.47 | 21.69 | 22.15 | +2.93% | 53,341 | 118,271,950 |
| 2025-01-17 | 21.22 | 21.55 | 20.91 | 21.52 | +1.51% | 38,565 | 81,896,062 |
| 2025-01-16 | 21.47 | 21.92 | 21.14 | 21.2 | -0.98% | 46,428 | 99,827,691 |
| 2025-01-15 | 21.74 | 21.83 | 21.31 | 21.41 | -1.47% | 36,088 | 77,521,814 |
| 2025-01-14 | 21.26 | 21.88 | 21.05 | 21.73 | +2.79% | 52,153 | 112,313,315 |
| 2025-01-13 | 21.23 | 21.55 | 20.98 | 21.14 | -0.42% | 37,281 | 79,091,603 |
| 2025-01-10 | 21.25 | 21.61 | 21.12 | 21.23 | -0.09% | 32,746 | 69,913,814 |
| 2025-01-09 | 21.52 | 21.74 | 21.23 | 21.25 | -1.89% | 42,846 | 91,656,334 |
| 2025-01-08 | 22.04 | 22.23 | 21.5 | 21.66 | -1.9% | 61,611 | 134,077,002 |
| 2025-01-07 | 22.33 | 22.57 | 21.86 | 22.08 | -1.08% | 30,301 | 67,031,674 |
| 2025-01-06 | 22.26 | 22.73 | 22.12 | 22.32 | +0.5% | 31,589 | 70,794,995 |
| 2025-01-03 | 22.22 | 22.73 | 22.11 | 22.21 | -0.05% | 32,854 | 73,448,654 |
| 2025-01-02 | 22.8 | 22.97 | 22.01 | 22.22 | -2.54% | 44,147 | 99,503,999 |
| 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