股票概览
1.81
-2.69%
-0.05
1.85
开盘价
1.87
最高价
1.81
最低价
3,918,235
成交量
数据更新至: 2025-02-28
技术指标
1.86
MA5 (5日均线)
1.84
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 1.85 | 1.87 | 1.81 | 1.81 | -2.69% | 3,918,235 | 720,341,118 |
| 2025-02-27 | 1.91 | 1.92 | 1.84 | 1.86 | -2.62% | 5,353,954 | 1,000,223,027 |
| 2025-02-26 | 1.86 | 1.92 | 1.85 | 1.91 | +3.24% | 8,045,227 | 1,524,739,062 |
| 2025-02-25 | 1.84 | 1.87 | 1.82 | 1.85 | 0% | 4,006,374 | 738,339,899 |
| 2025-02-24 | 1.84 | 1.88 | 1.84 | 1.85 | +0.54% | 3,385,217 | 627,907,475 |
| 2025-02-21 | 1.85 | 1.9 | 1.83 | 1.84 | -1.08% | 4,693,992 | 871,981,756 |
| 2025-02-20 | 1.81 | 1.92 | 1.81 | 1.86 | +3.33% | 8,487,219 | 1,588,010,988 |
| 2025-02-19 | 1.78 | 1.8 | 1.77 | 1.8 | +1.12% | 2,607,695 | 466,798,548 |
| 2025-02-18 | 1.82 | 1.83 | 1.78 | 1.78 | -2.2% | 3,429,234 | 616,603,894 |
| 2025-02-17 | 1.81 | 1.84 | 1.81 | 1.82 | 0% | 3,396,860 | 619,375,221 |
| 2025-02-14 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 3,350,248 | 611,867,550 |
| 2025-02-13 | 1.86 | 1.87 | 1.84 | 1.84 | -0.54% | 3,227,059 | 597,272,420 |
| 2025-02-12 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 3,081,034 | 568,841,809 |
| 2025-02-11 | 1.89 | 1.89 | 1.85 | 1.86 | -1.59% | 3,706,092 | 690,815,417 |
| 2025-02-10 | 1.89 | 1.92 | 1.87 | 1.89 | 0% | 4,117,516 | 777,928,640 |
| 2025-02-07 | 1.86 | 1.9 | 1.85 | 1.89 | +1.07% | 5,232,631 | 982,823,170 |
| 2025-02-06 | 1.81 | 1.89 | 1.8 | 1.87 | +3.31% | 7,292,287 | 1,347,084,906 |
| 2025-02-05 | 1.8 | 1.84 | 1.78 | 1.81 | +1.69% | 3,691,354 | 668,351,492 |
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
хМЕщТвшВбф╗╜ 属于 钢铁 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