股票概览
7.47
-0.8%
-0.06
7.55
开盘价
7.65
最高价
7.46
最低价
343,911
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.46
MA10 (10日均线)
7.37
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 | 7.55 | 7.65 | 7.46 | 7.47 | -0.8% | 343,911 | 258,961,330 |
| 2025-03-24 | 7.51 | 7.58 | 7.45 | 7.53 | +0.27% | 561,033 | 422,498,615 |
| 2025-03-21 | 7.38 | 7.54 | 7.38 | 7.51 | +1.76% | 936,612 | 703,466,052 |
| 2025-03-20 | 7.31 | 7.46 | 7.23 | 7.38 | +1.1% | 656,089 | 482,445,981 |
| 2025-03-19 | 7.4 | 7.44 | 7.28 | 7.3 | -1.35% | 398,941 | 292,235,816 |
| 2025-03-18 | 7.5 | 7.5 | 7.3 | 7.4 | -1.2% | 594,456 | 440,156,975 |
| 2025-03-17 | 7.46 | 7.56 | 7.44 | 7.49 | +0.54% | 626,075 | 469,834,495 |
| 2025-03-14 | 7.56 | 7.6 | 7.4 | 7.45 | -1.32% | 818,169 | 610,316,351 |
| 2025-03-13 | 7.52 | 7.55 | 7.39 | 7.55 | +0.94% | 580,578 | 433,432,778 |
| 2025-03-12 | 7.51 | 7.6 | 7.42 | 7.48 | -0.4% | 727,998 | 546,345,322 |
| 2025-03-11 | 7.36 | 7.51 | 7.29 | 7.51 | +1.76% | 673,358 | 499,120,881 |
| 2025-03-10 | 7.52 | 7.52 | 7.31 | 7.38 | -1.6% | 779,945 | 575,053,509 |
| 2025-03-07 | 7.36 | 7.55 | 7.35 | 7.5 | +1.76% | 1,295,086 | 969,706,567 |
| 2025-03-06 | 7.35 | 7.38 | 7.22 | 7.37 | +0.27% | 1,030,406 | 751,706,678 |
| 2025-03-05 | 7.27 | 7.36 | 7.16 | 7.35 | +1.24% | 873,973 | 635,994,438 |
| 2025-03-04 | 7.25 | 7.33 | 7.19 | 7.26 | -0.14% | 696,916 | 506,575,648 |
| 2025-03-03 | 7.08 | 7.32 | 7.08 | 7.27 | +2.68% | 1,426,886 | 1,032,596,816 |
| 2025-02-28 | 7.08 | 7.14 | 7.04 | 7.08 | 0% | 1,168,986 | 829,149,601 |
| 2025-02-27 | 6.99 | 7.08 | 6.86 | 7.08 | +2.02% | 1,816,208 | 1,271,314,200 |
| 2025-02-26 | 6.65 | 6.96 | 6.65 | 6.94 | +4.68% | 1,673,357 | 1,148,395,343 |
| 2025-02-25 | 6.7 | 6.74 | 6.62 | 6.63 | -1.34% | 510,419 | 341,170,108 |
| 2025-02-24 | 6.7 | 6.76 | 6.67 | 6.72 | +0.15% | 609,777 | 409,370,265 |
| 2025-02-21 | 6.65 | 6.71 | 6.58 | 6.71 | +0.9% | 896,604 | 595,947,015 |
| 2025-02-20 | 6.63 | 6.68 | 6.58 | 6.65 | 0% | 507,333 | 336,440,203 |
| 2025-02-19 | 6.73 | 6.77 | 6.62 | 6.65 | -1.34% | 812,417 | 541,053,858 |
| 2025-02-18 | 6.75 | 6.81 | 6.7 | 6.74 | -0.3% | 585,620 | 395,404,890 |
| 2025-02-17 | 6.8 | 6.83 | 6.75 | 6.76 | -0.59% | 457,413 | 310,041,800 |
| 2025-02-14 | 6.85 | 6.87 | 6.76 | 6.8 | -0.73% | 460,511 | 312,997,532 |
| 2025-02-13 | 6.85 | 6.9 | 6.85 | 6.85 | 0% | 405,350 | 278,640,334 |
| 2025-02-12 | 6.9 | 6.92 | 6.78 | 6.85 | -0.58% | 489,739 | 334,463,467 |
| 2025-02-11 | 6.9 | 6.99 | 6.86 | 6.89 | -0.14% | 581,638 | 402,213,978 |
| 2025-02-10 | 6.95 | 7.07 | 6.85 | 6.9 | -0.72% | 840,902 | 581,188,583 |
| 2025-02-07 | 6.7 | 6.96 | 6.68 | 6.95 | +3.73% | 1,090,270 | 746,697,338 |
| 2025-02-06 | 6.72 | 6.79 | 6.68 | 6.7 | -0.3% | 593,525 | 398,507,792 |
| 2025-02-05 | 7 | 7 | 6.68 | 6.72 | -4.14% | 1,000,888 | 678,535,006 |
| 2025-01-27 | 6.81 | 7.02 | 6.8 | 7.01 | +2.79% | 1,214,030 | 846,803,064 |
| 2025-01-24 | 6.57 | 6.87 | 6.55 | 6.82 | +3.96% | 1,244,612 | 838,967,652 |
| 2025-01-23 | 6.59 | 6.66 | 6.53 | 6.56 | +0.15% | 659,164 | 434,093,786 |
| 2025-01-22 | 6.45 | 6.59 | 6.41 | 6.55 | +1.55% | 634,516 | 413,927,407 |
| 2025-01-21 | 6.62 | 6.62 | 6.44 | 6.45 | -1.98% | 705,301 | 458,029,345 |
| 2025-01-20 | 6.62 | 6.66 | 6.56 | 6.58 | -0.3% | 555,289 | 367,472,959 |
| 2025-01-17 | 6.74 | 6.77 | 6.57 | 6.6 | -2.65% | 726,501 | 481,501,497 |
| 2025-01-16 | 6.7 | 6.78 | 6.66 | 6.78 | +1.5% | 534,267 | 359,520,645 |
| 2025-01-15 | 6.58 | 6.7 | 6.56 | 6.68 | +1.52% | 619,109 | 411,646,620 |
| 2025-01-14 | 6.53 | 6.6 | 6.49 | 6.58 | +1.08% | 512,272 | 335,942,401 |
| 2025-01-13 | 6.5 | 6.51 | 6.41 | 6.51 | -0.61% | 658,893 | 426,640,773 |
| 2025-01-10 | 6.58 | 6.62 | 6.52 | 6.55 | -0.76% | 409,021 | 268,234,591 |
| 2025-01-09 | 6.66 | 6.68 | 6.59 | 6.6 | -1.79% | 564,804 | 374,287,667 |
| 2025-01-08 | 6.73 | 6.74 | 6.61 | 6.72 | -0.15% | 673,944 | 450,221,724 |
| 2025-01-07 | 6.91 | 6.91 | 6.63 | 6.73 | -2.6% | 1,136,629 | 762,978,532 |
| 2025-01-06 | 6.89 | 6.92 | 6.74 | 6.91 | +0.44% | 810,325 | 553,312,799 |
| 2025-01-03 | 6.93 | 7.02 | 6.85 | 6.88 | -0.58% | 748,772 | 518,359,312 |
| 2025-01-02 | 6.99 | 7.05 | 6.89 | 6.92 | -1.14% | 892,516 | 621,326,089 |
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
хоЭщТвшВбф╗╜ 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