股票概览
5.62
-1.06%
-0.06
5.67
开盘价
5.67
最高价
5.58
最低价
2,012,136
成交量
数据更新至: 2025-03-25
技术指标
5.70
MA5 (5日均线)
5.94
MA10 (10日均线)
6.13
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 | 5.67 | 5.67 | 5.58 | 5.62 | -1.06% | 2,012,136 | 1,130,840,219 |
| 2025-03-24 | 5.65 | 5.69 | 5.62 | 5.68 | -0.35% | 3,277,821 | 1,852,990,604 |
| 2025-03-21 | 5.7 | 5.75 | 5.62 | 5.7 | -0.18% | 5,022,475 | 2,856,257,924 |
| 2025-03-20 | 5.77 | 5.79 | 5.69 | 5.71 | -1.04% | 4,761,207 | 2,724,463,321 |
| 2025-03-19 | 6.13 | 6.14 | 5.74 | 5.77 | -7.09% | 11,358,768 | 6,670,957,540 |
| 2025-03-18 | 6.25 | 6.37 | 6.18 | 6.21 | +0.98% | 4,786,457 | 2,987,719,733 |
| 2025-03-17 | 6.18 | 6.2 | 6.11 | 6.15 | -0.81% | 2,929,481 | 1,800,508,635 |
| 2025-03-14 | 6.11 | 6.25 | 6.1 | 6.2 | +1.14% | 3,301,013 | 2,041,406,487 |
| 2025-03-13 | 6.18 | 6.24 | 6.08 | 6.13 | -1.61% | 3,238,687 | 1,987,039,150 |
| 2025-03-12 | 6.23 | 6.4 | 6.12 | 6.23 | +0.32% | 5,157,915 | 3,218,009,496 |
| 2025-03-11 | 6.13 | 6.21 | 6.11 | 6.21 | -0.16% | 2,889,070 | 1,780,670,804 |
| 2025-03-10 | 6.4 | 6.4 | 6.19 | 6.22 | -2.96% | 4,112,163 | 2,567,325,686 |
| 2025-03-07 | 6.5 | 6.57 | 6.37 | 6.41 | -1.84% | 4,877,378 | 3,147,974,696 |
| 2025-03-06 | 6.4 | 6.69 | 6.36 | 6.53 | +4.31% | 10,042,225 | 6,524,468,298 |
| 2025-03-05 | 6.2 | 6.28 | 6.16 | 6.26 | +1.29% | 4,719,211 | 2,937,733,596 |
| 2025-03-04 | 6.14 | 6.23 | 6.09 | 6.18 | -0.64% | 5,601,391 | 3,443,325,452 |
| 2025-03-03 | 6.33 | 6.39 | 6.17 | 6.22 | -0.48% | 5,745,427 | 3,613,997,431 |
| 2025-02-28 | 6.34 | 6.42 | 6.16 | 6.25 | -2.04% | 7,152,211 | 4,496,561,007 |
| 2025-02-27 | 6.57 | 6.67 | 6.28 | 6.38 | -3.48% | 7,896,356 | 5,077,445,602 |
| 2025-02-26 | 6.8 | 6.85 | 6.51 | 6.61 | -0.3% | 7,312,310 | 4,845,634,195 |
| 2025-02-25 | 6.53 | 6.76 | 6.49 | 6.63 | -1.49% | 9,009,093 | 5,965,230,333 |
| 2025-02-24 | 6.88 | 6.93 | 6.6 | 6.73 | -1.32% | 16,572,511 | 11,227,418,085 |
| 2025-02-21 | 6.36 | 6.82 | 6.33 | 6.82 | +10% | 15,382,829 | 10,195,727,247 |
| 2025-02-20 | 6.34 | 6.45 | 6.18 | 6.2 | -3.73% | 10,935,287 | 6,877,299,918 |
| 2025-02-19 | 6.41 | 6.72 | 6.29 | 6.44 | +0.31% | 14,800,968 | 9,611,700,609 |
| 2025-02-18 | 6.55 | 6.57 | 6.25 | 6.42 | -1.38% | 17,830,106 | 11,441,441,787 |
| 2025-02-17 | 6.15 | 6.58 | 6.08 | 6.51 | +8.86% | 21,644,720 | 13,685,428,379 |
| 2025-02-14 | 5.48 | 6.05 | 5.41 | 5.98 | +8.73% | 15,929,592 | 9,303,873,185 |
| 2025-02-13 | 5.51 | 5.59 | 5.47 | 5.5 | 0% | 4,701,389 | 2,604,569,079 |
| 2025-02-12 | 5.44 | 5.53 | 5.42 | 5.5 | +0.36% | 4,708,411 | 2,581,675,804 |
| 2025-02-11 | 5.4 | 5.62 | 5.39 | 5.48 | +0.37% | 7,475,724 | 4,114,109,464 |
| 2025-02-10 | 5.44 | 5.64 | 5.39 | 5.46 | +4.4% | 13,380,589 | 7,363,221,943 |
| 2025-02-07 | 5.09 | 5.46 | 5.05 | 5.23 | +1.95% | 8,556,285 | 4,473,293,540 |
| 2025-02-06 | 5.07 | 5.16 | 4.99 | 5.13 | +2.81% | 5,076,416 | 2,582,950,027 |
| 2025-02-05 | 4.92 | 5.05 | 4.86 | 4.99 | +2.04% | 3,569,536 | 1,766,739,487 |
| 2025-01-27 | 4.87 | 4.92 | 4.86 | 4.89 | +0.41% | 1,991,362 | 974,443,571 |
| 2025-01-24 | 4.82 | 4.88 | 4.82 | 4.87 | +0.83% | 1,638,454 | 796,112,416 |
| 2025-01-23 | 4.84 | 4.91 | 4.83 | 4.83 | +0.63% | 2,333,288 | 1,136,485,527 |
| 2025-01-22 | 4.81 | 4.82 | 4.77 | 4.8 | -0.41% | 1,610,838 | 772,950,930 |
| 2025-01-21 | 4.86 | 4.87 | 4.81 | 4.82 | -0.21% | 1,437,196 | 693,977,161 |
| 2025-01-20 | 4.89 | 4.9 | 4.83 | 4.83 | -0.62% | 1,492,491 | 725,807,411 |
| 2025-01-17 | 4.85 | 4.88 | 4.82 | 4.86 | +0.21% | 1,291,526 | 627,180,957 |
| 2025-01-16 | 4.84 | 4.89 | 4.82 | 4.85 | +0.62% | 1,796,687 | 872,366,924 |
| 2025-01-15 | 4.84 | 4.89 | 4.81 | 4.82 | -0.62% | 1,378,119 | 667,306,020 |
| 2025-01-14 | 4.75 | 4.85 | 4.74 | 4.85 | +2.32% | 2,146,643 | 1,033,564,612 |
| 2025-01-13 | 4.73 | 4.77 | 4.7 | 4.74 | -0.84% | 1,722,224 | 814,704,320 |
| 2025-01-10 | 4.85 | 4.86 | 4.78 | 4.78 | -1.65% | 1,828,469 | 881,602,649 |
| 2025-01-09 | 4.88 | 4.9 | 4.84 | 4.86 | -1.02% | 1,624,933 | 791,510,459 |
| 2025-01-08 | 4.88 | 4.93 | 4.81 | 4.91 | +0.2% | 2,996,819 | 1,461,333,333 |
| 2025-01-07 | 4.84 | 4.9 | 4.83 | 4.9 | +0.82% | 2,056,171 | 1,000,082,258 |
| 2025-01-06 | 4.91 | 4.91 | 4.79 | 4.86 | -1.22% | 3,178,947 | 1,540,996,524 |
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
ф╕нхЫ╜шБФщАЪ 属于 通信 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