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 |
| 2024-12-31 | 7.03 | 7.09 | 6.97 | 7 | -0.57% | 597,739 | 420,626,278 |
| 2024-12-30 | 7 | 7.07 | 6.96 | 7.04 | 0% | 575,778 | 404,170,604 |
| 2024-12-27 | 7.01 | 7.09 | 6.95 | 7.04 | +0.72% | 648,523 | 455,245,168 |
| 2024-12-26 | 7.13 | 7.15 | 6.95 | 6.99 | -1.69% | 641,827 | 449,811,193 |
| 2024-12-25 | 7.04 | 7.11 | 7.01 | 7.11 | +1.28% | 819,770 | 579,898,463 |
| 2024-12-24 | 6.95 | 7.06 | 6.94 | 7.02 | +0.43% | 791,032 | 554,304,145 |
| 2024-12-23 | 6.78 | 7.01 | 6.77 | 6.99 | +3.1% | 1,312,470 | 912,271,192 |
| 2024-12-20 | 6.91 | 6.94 | 6.77 | 6.78 | -1.6% | 790,580 | 539,110,845 |
| 2024-12-19 | 6.99 | 7.01 | 6.89 | 6.89 | -1.85% | 712,089 | 493,883,240 |
| 2024-12-18 | 6.88 | 7.08 | 6.88 | 7.02 | +2.33% | 1,380,077 | 968,718,328 |
| 2024-12-17 | 6.78 | 6.9 | 6.76 | 6.86 | +1.03% | 727,316 | 497,261,810 |
| 2024-12-16 | 6.75 | 6.85 | 6.7 | 6.79 | +0.59% | 724,216 | 491,407,562 |
| 2024-12-13 | 6.89 | 6.89 | 6.74 | 6.75 | -2.03% | 1,005,100 | 682,772,709 |
| 2024-12-12 | 6.99 | 7 | 6.86 | 6.89 | -1.43% | 841,886 | 580,725,164 |
| 2024-12-11 | 6.89 | 7.01 | 6.88 | 6.99 | +1.16% | 781,645 | 543,786,829 |
| 2024-12-10 | 7.05 | 7.09 | 6.9 | 6.91 | -0.58% | 895,215 | 623,728,518 |
| 2024-12-09 | 6.92 | 6.97 | 6.89 | 6.95 | +0.43% | 749,498 | 520,195,966 |
| 2024-12-06 | 6.85 | 6.95 | 6.83 | 6.92 | +1.32% | 949,269 | 655,566,893 |
| 2024-12-05 | 6.82 | 6.84 | 6.77 | 6.83 | +0.15% | 580,913 | 395,434,614 |
| 2024-12-04 | 6.81 | 6.87 | 6.74 | 6.82 | 0% | 708,903 | 483,132,546 |
| 2024-12-03 | 6.8 | 6.84 | 6.75 | 6.82 | +0.59% | 615,027 | 418,054,607 |
| 2024-12-02 | 6.62 | 6.82 | 6.61 | 6.78 | +2.42% | 1,166,550 | 785,775,922 |
| 2024-11-29 | 6.64 | 6.74 | 6.61 | 6.62 | 0% | 701,808 | 467,862,525 |
| 2024-11-28 | 6.58 | 6.67 | 6.57 | 6.62 | +0.3% | 483,843 | 319,946,087 |
| 2024-11-27 | 6.52 | 6.6 | 6.45 | 6.6 | +1.23% | 539,458 | 352,065,108 |
| 2024-11-26 | 6.56 | 6.59 | 6.5 | 6.52 | -0.61% | 526,121 | 343,890,006 |
| 2024-11-25 | 6.58 | 6.66 | 6.52 | 6.56 | 0% | 612,024 | 403,280,985 |
| 2024-11-22 | 6.75 | 6.81 | 6.56 | 6.56 | -3.1% | 770,966 | 514,012,772 |
| 2024-11-21 | 6.71 | 6.79 | 6.71 | 6.77 | +0.59% | 546,815 | 369,013,201 |
| 2024-11-20 | 6.67 | 6.74 | 6.66 | 6.73 | 0% | 572,405 | 383,910,248 |
| 2024-11-19 | 6.77 | 6.81 | 6.64 | 6.73 | -1.03% | 978,681 | 656,485,353 |
| 2024-11-18 | 6.65 | 6.93 | 6.65 | 6.8 | +3.34% | 1,924,550 | 1,316,979,049 |
| 2024-11-15 | 6.54 | 6.64 | 6.52 | 6.58 | +0.46% | 679,183 | 448,243,920 |
| 2024-11-14 | 6.64 | 6.67 | 6.55 | 6.55 | -1.21% | 668,014 | 441,444,625 |
| 2024-11-13 | 6.6 | 6.7 | 6.6 | 6.63 | +0.3% | 669,252 | 444,781,102 |
| 2024-11-12 | 6.7 | 6.76 | 6.61 | 6.61 | -1.49% | 818,314 | 546,815,190 |
| 2024-11-11 | 6.81 | 6.81 | 6.63 | 6.71 | -1.76% | 949,683 | 635,787,519 |
| 2024-11-08 | 6.98 | 7.02 | 6.77 | 6.83 | -1.73% | 1,167,225 | 800,702,727 |
| 2024-11-07 | 6.73 | 6.95 | 6.7 | 6.95 | +2.36% | 1,399,336 | 961,660,622 |
| 2024-11-06 | 6.8 | 6.8 | 6.71 | 6.79 | +0.15% | 964,509 | 651,318,730 |
| 2024-11-05 | 6.66 | 6.78 | 6.65 | 6.78 | +1.35% | 896,704 | 604,815,586 |
| 2024-11-04 | 6.68 | 6.71 | 6.53 | 6.69 | +0.15% | 853,859 | 565,142,312 |
| 2024-11-01 | 6.5 | 6.78 | 6.48 | 6.68 | +2.45% | 1,421,036 | 946,566,455 |
| 2024-10-31 | 6.53 | 6.62 | 6.44 | 6.52 | -0.61% | 978,014 | 638,184,752 |
| 2024-10-30 | 6.66 | 6.72 | 6.51 | 6.56 | -3.1% | 1,236,163 | 818,043,930 |
| 2024-10-29 | 6.94 | 6.94 | 6.75 | 6.77 | -2.03% | 1,090,753 | 743,975,945 |
| 2024-10-28 | 6.65 | 6.95 | 6.64 | 6.91 | +4.86% | 2,060,098 | 1,417,051,323 |
| 2024-10-25 | 6.6 | 6.64 | 6.56 | 6.59 | 0% | 537,611 | 354,417,328 |
| 2024-10-24 | 6.66 | 6.67 | 6.55 | 6.59 | -0.9% | 499,029 | 329,455,196 |
| 2024-10-23 | 6.59 | 6.72 | 6.56 | 6.65 | +1.22% | 873,048 | 581,222,929 |
| 2024-10-22 | 6.5 | 6.59 | 6.48 | 6.57 | +0.77% | 759,113 | 496,916,071 |
| 2024-10-21 | 6.63 | 6.63 | 6.47 | 6.52 | -0.61% | 1,001,745 | 652,758,766 |
| 2024-10-18 | 6.54 | 6.65 | 6.44 | 6.56 | +0.31% | 1,281,718 | 838,036,227 |
| 2024-10-17 | 6.74 | 6.79 | 6.54 | 6.54 | -2.68% | 1,065,540 | 707,273,829 |
| 2024-10-16 | 6.64 | 6.81 | 6.59 | 6.72 | +0.9% | 1,119,237 | 755,060,240 |
| 2024-10-15 | 6.86 | 6.95 | 6.66 | 6.66 | -3.9% | 1,330,053 | 901,646,473 |
| 2024-10-14 | 6.82 | 7.09 | 6.81 | 6.93 | +2.36% | 1,592,406 | 1,103,236,443 |
| 2024-10-11 | 6.76 | 6.91 | 6.61 | 6.77 | +0.15% | 1,496,415 | 1,014,978,896 |
| 2024-10-10 | 6.39 | 6.96 | 6.38 | 6.76 | +5.79% | 2,401,710 | 1,609,587,726 |
| 2024-10-09 | 6.97 | 6.97 | 6.38 | 6.39 | -9.1% | 2,368,119 | 1,562,464,947 |
| 2024-10-08 | 7.63 | 7.63 | 6.83 | 7.03 | +1.3% | 3,003,696 | 2,150,569,968 |
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