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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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