股票概览
1.86
+0.54%
+0.01
1.85
开盘价
1.88
最高价
1.84
最低价
2,646,267
成交量
数据更新至: 2025-03-25
技术指标
1.86
MA5 (5日均线)
1.88
MA10 (10日均线)
1.87
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 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 2,646,267 | 492,938,590 |
| 2025-03-24 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 3,801,003 | 701,569,552 |
| 2025-03-21 | 1.86 | 1.89 | 1.85 | 1.86 | -0.53% | 3,760,182 | 702,542,968 |
| 2025-03-20 | 1.86 | 1.89 | 1.86 | 1.87 | 0% | 2,925,672 | 548,537,940 |
| 2025-03-19 | 1.88 | 1.89 | 1.86 | 1.87 | -1.06% | 3,213,968 | 601,189,275 |
| 2025-03-18 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 3,755,066 | 709,508,534 |
| 2025-03-17 | 1.9 | 1.93 | 1.88 | 1.89 | -0.53% | 4,771,565 | 907,374,087 |
| 2025-03-14 | 1.93 | 1.94 | 1.87 | 1.9 | -0.52% | 5,278,042 | 1,000,013,779 |
| 2025-03-13 | 1.9 | 1.97 | 1.88 | 1.91 | +0.53% | 6,801,049 | 1,307,752,205 |
| 2025-03-12 | 1.91 | 1.97 | 1.89 | 1.9 | -0.52% | 6,612,641 | 1,274,719,218 |
| 2025-03-11 | 1.84 | 1.91 | 1.83 | 1.91 | +2.69% | 7,772,362 | 1,463,724,157 |
| 2025-03-10 | 1.86 | 1.87 | 1.83 | 1.86 | 0% | 3,694,935 | 681,045,867 |
| 2025-03-07 | 1.84 | 1.88 | 1.83 | 1.86 | +1.09% | 4,700,758 | 874,508,757 |
| 2025-03-06 | 1.84 | 1.86 | 1.83 | 1.84 | 0% | 3,214,848 | 591,920,063 |
| 2025-03-05 | 1.86 | 1.87 | 1.82 | 1.84 | -1.6% | 4,403,696 | 809,296,087 |
| 2025-03-04 | 1.85 | 1.9 | 1.84 | 1.87 | +1.63% | 5,824,400 | 1,091,797,142 |
| 2025-03-03 | 1.84 | 1.88 | 1.83 | 1.84 | +1.66% | 4,820,513 | 893,595,606 |
| 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 |
| 2025-01-27 | 1.8 | 1.86 | 1.77 | 1.78 | -1.11% | 4,504,056 | 816,028,337 |
| 2025-01-24 | 1.77 | 1.81 | 1.76 | 1.8 | +1.69% | 3,775,065 | 675,130,634 |
| 2025-01-23 | 1.79 | 1.82 | 1.77 | 1.77 | 0% | 3,188,637 | 572,421,704 |
| 2025-01-22 | 1.79 | 1.79 | 1.76 | 1.77 | -0.56% | 2,023,395 | 358,899,121 |
| 2025-01-21 | 1.81 | 1.82 | 1.78 | 1.78 | -1.11% | 2,013,567 | 360,229,852 |
| 2025-01-20 | 1.83 | 1.84 | 1.8 | 1.8 | -1.1% | 2,528,232 | 457,790,756 |
| 2025-01-17 | 1.82 | 1.83 | 1.79 | 1.82 | 0% | 2,735,872 | 495,674,663 |
| 2025-01-16 | 1.83 | 1.86 | 1.8 | 1.82 | 0% | 3,842,358 | 704,273,793 |
| 2025-01-15 | 1.83 | 1.85 | 1.8 | 1.82 | -1.09% | 3,373,877 | 614,106,235 |
| 2025-01-14 | 1.79 | 1.85 | 1.78 | 1.84 | +2.79% | 4,122,657 | 750,060,381 |
| 2025-01-13 | 1.76 | 1.8 | 1.75 | 1.79 | +1.13% | 2,727,152 | 484,682,819 |
| 2025-01-10 | 1.8 | 1.82 | 1.77 | 1.77 | -1.12% | 3,021,129 | 540,912,675 |
| 2025-01-09 | 1.79 | 1.82 | 1.78 | 1.79 | -0.56% | 2,354,358 | 423,686,073 |
| 2025-01-08 | 1.82 | 1.83 | 1.75 | 1.8 | -1.64% | 3,925,837 | 701,669,658 |
| 2025-01-07 | 1.8 | 1.85 | 1.79 | 1.83 | +1.67% | 3,714,002 | 678,411,090 |
| 2025-01-06 | 1.78 | 1.84 | 1.76 | 1.8 | +1.12% | 3,936,421 | 707,160,600 |
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