股票概览
240.35
+0.35%
+0.85
240.01
开盘价
241.31
最高价
238.29
最低价
19,696
成交量
数据更新至: 2025-03-25
技术指标
242.69
MA5 (5日均线)
245.33
MA10 (10日均线)
246.94
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 | 240.01 | 241.31 | 238.29 | 240.35 | +0.35% | 19,696 | 472,444,241 |
| 2025-03-24 | 239.65 | 241.44 | 238.26 | 239.5 | -0.42% | 41,043 | 983,260,708 |
| 2025-03-21 | 243.62 | 245.88 | 240.25 | 240.5 | -1.43% | 49,600 | 1,202,174,321 |
| 2025-03-20 | 249 | 249.54 | 243.88 | 243.98 | -2.06% | 44,040 | 1,083,557,993 |
| 2025-03-19 | 250.03 | 251.83 | 248 | 249.12 | -0.56% | 36,760 | 916,997,290 |
| 2025-03-18 | 251.61 | 255.6 | 248.85 | 250.52 | +0.15% | 55,202 | 1,395,227,652 |
| 2025-03-17 | 252 | 253.35 | 249.1 | 250.15 | -0.11% | 52,793 | 1,325,303,977 |
| 2025-03-14 | 244.99 | 252.25 | 243.51 | 250.42 | +2.4% | 89,596 | 2,239,411,518 |
| 2025-03-13 | 245.2 | 246.3 | 243.72 | 244.55 | +0.14% | 44,479 | 1,088,770,923 |
| 2025-03-12 | 246.38 | 246.46 | 243.65 | 244.21 | -0.36% | 41,980 | 1,026,923,018 |
| 2025-03-11 | 244 | 245.53 | 243.35 | 245.1 | -0.28% | 51,328 | 1,253,811,684 |
| 2025-03-10 | 245.5 | 247.78 | 243.62 | 245.8 | +0.7% | 54,283 | 1,330,245,418 |
| 2025-03-07 | 248.2 | 248.34 | 243.65 | 244.08 | -1.32% | 49,651 | 1,217,338,145 |
| 2025-03-06 | 244.9 | 248.64 | 243.5 | 247.34 | +1.68% | 57,015 | 1,405,708,175 |
| 2025-03-05 | 246 | 246.85 | 242.85 | 243.25 | -1.12% | 40,951 | 998,913,804 |
| 2025-03-04 | 248.8 | 248.8 | 241.35 | 246 | -1.56% | 61,559 | 1,504,333,117 |
| 2025-03-03 | 251.61 | 252.6 | 248.14 | 249.91 | -1.19% | 71,730 | 1,791,770,044 |
| 2025-02-28 | 254.98 | 261.8 | 252.4 | 252.91 | -1.13% | 61,872 | 1,587,994,066 |
| 2025-02-27 | 254 | 257.12 | 252.08 | 255.79 | +0.2% | 45,083 | 1,148,973,116 |
| 2025-02-26 | 254.13 | 255.93 | 252.78 | 255.28 | +0.31% | 37,778 | 961,247,837 |
| 2025-02-25 | 257 | 260.76 | 254.5 | 254.5 | -2.25% | 51,005 | 1,308,833,590 |
| 2025-02-24 | 260 | 262.84 | 254.61 | 260.37 | +0.99% | 64,202 | 1,669,179,798 |
| 2025-02-21 | 256.66 | 263.8 | 255.36 | 257.82 | +0.45% | 68,087 | 1,762,338,480 |
| 2025-02-20 | 255.78 | 260.8 | 255.21 | 256.66 | +0.26% | 45,158 | 1,163,846,169 |
| 2025-02-19 | 255.8 | 257.2 | 253.5 | 256 | -0.16% | 45,998 | 1,175,727,660 |
| 2025-02-18 | 258.58 | 261.8 | 255.05 | 256.4 | -0.94% | 54,316 | 1,402,938,688 |
| 2025-02-17 | 266.8 | 267.1 | 258.37 | 258.84 | -1.13% | 75,337 | 1,975,765,934 |
| 2025-02-14 | 250.5 | 262.96 | 250.18 | 261.8 | +4.3% | 85,728 | 2,216,846,099 |
| 2025-02-13 | 252.4 | 252.98 | 248.66 | 251 | -0.53% | 35,529 | 891,977,237 |
| 2025-02-12 | 250.5 | 253.65 | 250.1 | 252.33 | -0.13% | 38,967 | 980,997,356 |
| 2025-02-11 | 254.65 | 257.85 | 252.22 | 252.67 | -0.54% | 59,784 | 1,523,071,463 |
| 2025-02-10 | 251.31 | 256.75 | 249.03 | 254.05 | +1.14% | 73,446 | 1,863,146,765 |
| 2025-02-07 | 242.08 | 252.5 | 240.31 | 251.19 | +4.66% | 108,576 | 2,695,825,170 |
| 2025-02-06 | 237.51 | 243.78 | 235.28 | 240 | +1.35% | 69,833 | 1,670,991,969 |
| 2025-02-05 | 234.13 | 239.2 | 232.4 | 236.8 | +1.89% | 61,182 | 1,445,795,159 |
| 2025-01-27 | 235.03 | 235.8 | 232.36 | 232.4 | -0.7% | 34,793 | 813,682,638 |
| 2025-01-24 | 232.32 | 237.48 | 231.62 | 234.04 | +0.3% | 44,736 | 1,050,665,995 |
| 2025-01-23 | 231.46 | 235.95 | 231 | 233.33 | +1.73% | 53,255 | 1,245,232,508 |
| 2025-01-22 | 234.77 | 234.94 | 228.6 | 229.37 | -2.55% | 53,852 | 1,240,071,459 |
| 2025-01-21 | 237 | 237.57 | 232.62 | 235.38 | -0.43% | 31,864 | 748,336,813 |
| 2025-01-20 | 234.78 | 237.33 | 234 | 236.4 | +1.09% | 45,793 | 1,079,408,679 |
| 2025-01-17 | 234.12 | 236.48 | 232.85 | 233.85 | -0.29% | 40,073 | 938,568,031 |
| 2025-01-16 | 236.18 | 238.78 | 234.24 | 234.54 | -0.2% | 32,032 | 757,055,875 |
| 2025-01-15 | 235 | 236.06 | 232.66 | 235 | -0.42% | 38,477 | 901,960,203 |
| 2025-01-14 | 230.95 | 237.21 | 230.18 | 236 | +1.97% | 57,126 | 1,341,057,937 |
| 2025-01-13 | 230 | 232.3 | 229.97 | 231.45 | +0.19% | 35,139 | 811,311,260 |
| 2025-01-10 | 236.31 | 237.1 | 231 | 231 | -2.23% | 61,349 | 1,429,155,212 |
| 2025-01-09 | 238.32 | 240.3 | 236.16 | 236.28 | -1.25% | 45,448 | 1,077,240,418 |
| 2025-01-08 | 241.19 | 241.82 | 237.2 | 239.28 | -0.84% | 53,434 | 1,278,735,512 |
| 2025-01-07 | 246.33 | 246.73 | 239.51 | 241.3 | -1.71% | 48,854 | 1,180,095,473 |
| 2025-01-06 | 246 | 249.84 | 244.6 | 245.5 | +0.76% | 38,840 | 957,320,820 |
| 2025-01-03 | 247.86 | 249.13 | 243.07 | 243.66 | -1.69% | 47,434 | 1,167,652,149 |
| 2025-01-02 | 255.41 | 256.56 | 246.26 | 247.85 | -2.8% | 62,093 | 1,549,132,329 |
| 2024-12-31 | 257.5 | 260.53 | 255 | 255 | -1.46% | 51,217 | 1,320,021,160 |
| 2024-12-30 | 256.51 | 264 | 256.51 | 258.79 | +0.22% | 41,951 | 1,093,744,664 |
| 2024-12-27 | 253.55 | 260.2 | 252.16 | 258.23 | +1.56% | 51,516 | 1,323,462,218 |
| 2024-12-26 | 255.69 | 256.5 | 253.72 | 254.27 | -0.89% | 26,921 | 686,091,393 |
| 2024-12-25 | 256.91 | 259.77 | 255 | 256.55 | +0.62% | 44,784 | 1,152,833,241 |
| 2024-12-24 | 253.18 | 256.5 | 253.1 | 254.97 | +0.46% | 32,451 | 827,339,093 |
| 2024-12-23 | 251 | 256 | 250.66 | 253.81 | +1.42% | 38,665 | 981,550,342 |
| 2024-12-20 | 252.37 | 254.85 | 250.26 | 250.26 | -0.89% | 39,479 | 999,387,150 |
| 2024-12-19 | 251.5 | 254.25 | 249.5 | 252.5 | +0.15% | 43,628 | 1,100,670,800 |
| 2024-12-18 | 253.81 | 254.25 | 252.11 | 252.12 | -0.35% | 38,113 | 963,267,445 |
| 2024-12-17 | 253.66 | 255.29 | 252.6 | 253 | -0.28% | 43,273 | 1,097,944,764 |
| 2024-12-16 | 260.2 | 261 | 252.19 | 253.7 | -2.11% | 72,488 | 1,846,670,577 |
| 2024-12-13 | 268 | 269.98 | 259.17 | 259.17 | -3.75% | 80,590 | 2,133,544,665 |
| 2024-12-12 | 260.52 | 270 | 260.39 | 269.28 | +2.66% | 78,200 | 2,087,347,077 |
| 2024-12-11 | 262.36 | 262.99 | 258.08 | 262.3 | -0.26% | 54,354 | 1,417,416,481 |
| 2024-12-10 | 270 | 270.71 | 262.1 | 262.98 | +1.2% | 88,252 | 2,346,957,203 |
| 2024-12-09 | 262.81 | 263.52 | 258.18 | 259.85 | -1.13% | 44,534 | 1,159,163,175 |
| 2024-12-06 | 256.08 | 263.96 | 256.08 | 262.81 | +3.06% | 69,872 | 1,827,303,479 |
| 2024-12-05 | 257.69 | 259.6 | 253.06 | 255 | -1.76% | 51,075 | 1,304,565,911 |
| 2024-12-04 | 260.29 | 260.6 | 257.29 | 259.56 | -0.44% | 36,296 | 940,863,143 |
| 2024-12-03 | 263.22 | 264.91 | 259.55 | 260.71 | -0.95% | 52,054 | 1,359,623,083 |
| 2024-12-02 | 262.27 | 267.4 | 261 | 263.21 | +1.04% | 61,491 | 1,624,711,930 |
| 2024-11-29 | 260 | 264.77 | 259.01 | 260.49 | +0.18% | 61,540 | 1,607,900,064 |
| 2024-11-28 | 267.1 | 268.12 | 258.3 | 260.01 | -3.36% | 80,356 | 2,101,162,248 |
| 2024-11-27 | 263.91 | 270 | 262.6 | 269.06 | +0.93% | 44,596 | 1,190,880,997 |
| 2024-11-26 | 261.36 | 269.88 | 261.36 | 266.58 | +2% | 52,288 | 1,396,898,503 |
| 2024-11-25 | 265.93 | 267.4 | 261.36 | 261.36 | -0.74% | 52,535 | 1,384,526,557 |
| 2024-11-22 | 271.64 | 272.2 | 263.31 | 263.31 | -3.2% | 52,041 | 1,391,604,758 |
| 2024-11-21 | 274.03 | 275.61 | 270.57 | 272.01 | -1.09% | 31,823 | 867,622,564 |
| 2024-11-20 | 269 | 278.8 | 266.6 | 275 | +1.9% | 65,720 | 1,792,977,075 |
| 2024-11-19 | 267.51 | 270.2 | 264.39 | 269.87 | +0.84% | 53,780 | 1,436,971,283 |
| 2024-11-18 | 270.8 | 273.48 | 265.53 | 267.63 | -1.13% | 75,145 | 2,025,800,353 |
| 2024-11-15 | 276.35 | 278.45 | 270.67 | 270.68 | -2.14% | 60,786 | 1,661,495,320 |
| 2024-11-14 | 284.34 | 285.85 | 276.44 | 276.6 | -3.52% | 64,775 | 1,818,880,400 |
| 2024-11-13 | 285.23 | 294.85 | 285.12 | 286.69 | -0.15% | 88,514 | 2,561,807,638 |
| 2024-11-12 | 281.22 | 296 | 279.7 | 287.12 | +1.64% | 116,872 | 3,390,264,381 |
| 2024-11-11 | 280.66 | 285.85 | 278.67 | 282.49 | -0.61% | 81,859 | 2,299,355,674 |
| 2024-11-08 | 285.55 | 292 | 283.2 | 284.21 | +1.07% | 92,335 | 2,652,080,383 |
| 2024-11-07 | 272 | 281.5 | 270.5 | 281.19 | +2.4% | 84,990 | 2,362,043,193 |
| 2024-11-06 | 278.92 | 282 | 273.31 | 274.6 | -1.55% | 79,353 | 2,200,943,612 |
| 2024-11-05 | 269.8 | 281 | 267.67 | 278.91 | +2.89% | 96,917 | 2,686,736,698 |
| 2024-11-04 | 266.01 | 272.81 | 266.01 | 271.08 | +1.81% | 50,771 | 1,368,564,773 |
| 2024-11-01 | 269.28 | 269.96 | 265.76 | 266.25 | -0.13% | 50,462 | 1,351,710,788 |
| 2024-10-31 | 269.99 | 270.64 | 265.21 | 266.6 | -1.44% | 77,751 | 2,078,041,239 |
| 2024-10-30 | 260.18 | 277.47 | 260.1 | 270.5 | -0.27% | 114,097 | 3,097,327,575 |
| 2024-10-29 | 277.45 | 279.95 | 269.97 | 271.24 | -2.53% | 83,835 | 2,291,595,962 |
| 2024-10-28 | 278.94 | 279.88 | 272.79 | 278.27 | -0.59% | 80,332 | 2,224,963,321 |
| 2024-10-25 | 274 | 284.5 | 271 | 279.91 | +1.97% | 91,218 | 2,532,570,939 |
| 2024-10-24 | 271 | 278.3 | 270.85 | 274.5 | +0.49% | 74,600 | 2,050,860,475 |
| 2024-10-23 | 272.1 | 276.5 | 268.15 | 273.15 | +0.44% | 76,847 | 2,093,453,234 |
| 2024-10-22 | 267 | 274.31 | 266.3 | 271.95 | +1.44% | 83,018 | 2,253,774,834 |
| 2024-10-21 | 266 | 274.47 | 262.5 | 268.1 | -0.41% | 115,443 | 3,090,836,277 |
| 2024-10-18 | 256 | 280 | 250.01 | 269.2 | +4.75% | 173,220 | 4,544,324,826 |
| 2024-10-17 | 264 | 264.5 | 257 | 257 | -1.91% | 83,732 | 2,173,704,617 |
| 2024-10-16 | 266.27 | 269.86 | 261.01 | 262 | -3.29% | 85,448 | 2,253,755,498 |
| 2024-10-15 | 284.89 | 284.89 | 270.52 | 270.9 | -4.91% | 95,715 | 2,649,235,669 |
| 2024-10-14 | 289.26 | 290.41 | 277.77 | 284.9 | +0.16% | 101,724 | 2,881,918,464 |
| 2024-10-11 | 297 | 297 | 281 | 284.44 | -4.56% | 90,607 | 2,595,943,482 |
| 2024-10-10 | 301.71 | 311.71 | 294.01 | 298.02 | +0.45% | 141,131 | 4,270,585,148 |
| 2024-10-09 | 320 | 328.99 | 296.68 | 296.68 | -8.57% | 184,483 | 5,752,189,391 |
| 2024-10-08 | 351.6 | 351.6 | 308.5 | 324.5 | +10.75% | 299,445 | 9,869,920,954 |
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
ш┐ИчСЮхМ╗чЦЧ 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