股票概览
26.79
-0.15%
-0.04
26.83
开盘价
27.13
最高价
26.6
最低价
74,860
成交量
数据更新至: 2025-03-25
技术指标
26.69
MA5 (5日均线)
26.27
MA10 (10日均线)
26.21
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 | 26.83 | 27.13 | 26.6 | 26.79 | -0.15% | 74,860 | 200,707,817 |
| 2025-03-24 | 26.05 | 26.99 | 25.98 | 26.83 | +2.52% | 200,049 | 533,305,594 |
| 2025-03-21 | 26.96 | 26.99 | 25.34 | 26.17 | -2.89% | 337,735 | 875,230,939 |
| 2025-03-20 | 27 | 27.13 | 26.57 | 26.95 | +0.86% | 144,240 | 388,950,366 |
| 2025-03-19 | 26.44 | 26.97 | 26.44 | 26.72 | +1.1% | 143,056 | 382,428,600 |
| 2025-03-18 | 25.6 | 26.59 | 25.42 | 26.43 | +3.61% | 269,592 | 708,054,018 |
| 2025-03-17 | 25.52 | 25.73 | 25.2 | 25.51 | 0% | 148,455 | 379,075,893 |
| 2025-03-14 | 25.76 | 25.95 | 25.41 | 25.51 | -0.62% | 193,118 | 493,989,194 |
| 2025-03-13 | 25.91 | 26.21 | 25.55 | 25.67 | -1.53% | 98,959 | 255,657,008 |
| 2025-03-12 | 25.91 | 26.38 | 25.76 | 26.07 | +0.62% | 182,937 | 477,572,705 |
| 2025-03-11 | 25.4 | 25.91 | 25.35 | 25.91 | +1.37% | 147,029 | 377,309,212 |
| 2025-03-10 | 25.65 | 25.66 | 25.21 | 25.56 | -0.66% | 147,768 | 376,102,979 |
| 2025-03-07 | 25.38 | 25.77 | 24.92 | 25.73 | +0.51% | 205,333 | 523,989,848 |
| 2025-03-06 | 26.6 | 27.1 | 25.53 | 25.6 | -5.01% | 495,333 | 1,284,639,720 |
| 2025-03-05 | 26.52 | 27.07 | 26.4 | 26.95 | +1.47% | 163,238 | 436,134,633 |
| 2025-03-04 | 26.05 | 26.69 | 26.05 | 26.56 | +1.22% | 178,087 | 471,451,613 |
| 2025-03-03 | 26.33 | 26.69 | 26.05 | 26.24 | -0.42% | 206,314 | 544,494,991 |
| 2025-02-28 | 26.86 | 26.93 | 26.22 | 26.35 | -1.61% | 221,604 | 586,809,973 |
| 2025-02-27 | 25.87 | 26.95 | 25.7 | 26.78 | +3.88% | 351,346 | 933,084,263 |
| 2025-02-26 | 25.57 | 26.2 | 25.29 | 25.78 | +1.38% | 260,421 | 675,030,543 |
| 2025-02-25 | 25.3 | 25.86 | 25.05 | 25.43 | -0.27% | 240,295 | 614,855,659 |
| 2025-02-24 | 24.59 | 25.54 | 24.58 | 25.5 | +1.15% | 334,914 | 845,274,505 |
| 2025-02-21 | 25.72 | 25.92 | 25.1 | 25.21 | -1.98% | 293,868 | 746,341,357 |
| 2025-02-20 | 25.75 | 25.9 | 25.48 | 25.72 | -0.85% | 192,115 | 492,573,675 |
| 2025-02-19 | 26.28 | 26.48 | 25.67 | 25.94 | -0.99% | 225,012 | 584,301,254 |
| 2025-02-18 | 26.1 | 26.71 | 25.92 | 26.2 | -0.3% | 214,676 | 564,161,051 |
| 2025-02-17 | 27.99 | 28 | 26.21 | 26.28 | -1.09% | 263,121 | 701,001,238 |
| 2025-02-14 | 26.57 | 26.99 | 26.44 | 26.57 | 0% | 172,033 | 458,746,748 |
| 2025-02-13 | 26.94 | 27.19 | 26.53 | 26.57 | -1.04% | 146,960 | 393,672,916 |
| 2025-02-12 | 26.84 | 26.94 | 26.31 | 26.85 | -0.3% | 165,268 | 441,223,320 |
| 2025-02-11 | 26.92 | 27.3 | 26.83 | 26.93 | -0.22% | 173,311 | 468,114,998 |
| 2025-02-10 | 26.86 | 27.15 | 26.4 | 26.99 | +0.3% | 237,922 | 640,155,051 |
| 2025-02-07 | 27.02 | 27.35 | 26 | 26.91 | -1.97% | 457,391 | 1,226,205,304 |
| 2025-02-06 | 27.93 | 27.93 | 27.16 | 27.45 | -1.82% | 278,987 | 765,333,012 |
| 2025-02-05 | 28.5 | 28.55 | 27.7 | 27.96 | -1.86% | 222,260 | 623,202,603 |
| 2025-01-27 | 29.02 | 29.07 | 28.45 | 28.49 | -1.86% | 165,894 | 475,499,423 |
| 2025-01-24 | 28.32 | 29.35 | 28.21 | 29.03 | +2.51% | 249,158 | 720,557,530 |
| 2025-01-23 | 28.74 | 29 | 28.14 | 28.32 | -1.46% | 174,832 | 497,112,665 |
| 2025-01-22 | 28.6 | 29.09 | 28.25 | 28.74 | +1.63% | 256,477 | 734,636,415 |
| 2025-01-21 | 28.21 | 28.7 | 27.6 | 28.28 | +1.95% | 378,370 | 1,064,929,990 |
| 2025-01-20 | 27.77 | 28.42 | 27.59 | 27.74 | +0.62% | 152,778 | 427,155,533 |
| 2025-01-17 | 27.58 | 27.81 | 27.07 | 27.57 | -0.47% | 164,350 | 451,492,323 |
| 2025-01-16 | 27.7 | 27.89 | 27.43 | 27.7 | +0.69% | 119,964 | 331,973,874 |
| 2025-01-15 | 27.59 | 28.29 | 27.35 | 27.51 | -0.61% | 163,034 | 451,716,557 |
| 2025-01-14 | 26.68 | 27.79 | 26.5 | 27.68 | +3.44% | 244,699 | 666,505,025 |
| 2025-01-13 | 27.56 | 28 | 26.59 | 26.76 | -3.04% | 307,977 | 832,664,112 |
| 2025-01-10 | 27.9 | 27.99 | 27.25 | 27.6 | -1.11% | 203,034 | 560,570,545 |
| 2025-01-09 | 28.4 | 28.6 | 27.88 | 27.91 | -1.73% | 179,877 | 506,401,992 |
| 2025-01-08 | 27.21 | 28.9 | 27.21 | 28.4 | +2.82% | 357,667 | 1,006,516,724 |
| 2025-01-07 | 27.4 | 28.18 | 27.02 | 27.62 | +0.4% | 276,295 | 763,170,862 |
| 2025-01-06 | 26.91 | 28.08 | 26.86 | 27.51 | +5.28% | 501,401 | 1,376,157,756 |
| 2025-01-03 | 25.97 | 26.4 | 25.69 | 26.13 | +1.24% | 271,513 | 707,836,445 |
| 2025-01-02 | 26.3 | 26.64 | 25.68 | 25.81 | -2.16% | 253,809 | 663,288,218 |
| 2024-12-31 | 26.3 | 26.89 | 25.94 | 26.38 | +0.53% | 260,900 | 693,006,094 |
| 2024-12-30 | 25.37 | 26.33 | 25.25 | 26.24 | +3.43% | 285,911 | 742,687,921 |
| 2024-12-27 | 25.5 | 25.62 | 25.03 | 25.37 | -0.86% | 185,072 | 467,927,886 |
| 2024-12-26 | 25.5 | 25.6 | 25.1 | 25.59 | +0.16% | 174,717 | 443,169,289 |
| 2024-12-25 | 25.71 | 26.01 | 25.42 | 25.55 | -0.62% | 188,279 | 483,498,844 |
| 2024-12-24 | 24.85 | 25.91 | 24.8 | 25.71 | +3.63% | 333,463 | 849,443,887 |
| 2024-12-23 | 24.82 | 25.3 | 24.74 | 24.81 | -0.12% | 227,064 | 567,986,612 |
| 2024-12-20 | 24.61 | 24.92 | 24.18 | 24.84 | +0.69% | 238,382 | 586,816,513 |
| 2024-12-19 | 24.7 | 24.9 | 24.45 | 24.67 | -0.64% | 186,767 | 461,015,305 |
| 2024-12-18 | 24.8 | 25.35 | 24.73 | 24.83 | -0.08% | 303,707 | 758,922,213 |
| 2024-12-17 | 23.9 | 25.36 | 23.9 | 24.85 | +3.97% | 563,653 | 1,407,695,701 |
| 2024-12-16 | 23.63 | 24.06 | 23.35 | 23.9 | +0.93% | 476,278 | 1,134,998,609 |
| 2024-12-13 | 23.46 | 23.89 | 23.26 | 23.68 | +0.94% | 744,782 | 1,761,447,368 |
| 2024-12-12 | 23.78 | 23.85 | 23.07 | 23.46 | -1.59% | 374,309 | 876,436,214 |
| 2024-12-11 | 23.9 | 24.05 | 23.74 | 23.84 | -0.46% | 193,731 | 462,684,163 |
| 2024-12-10 | 24.93 | 24.95 | 23.68 | 23.95 | -1.11% | 322,738 | 777,501,653 |
| 2024-12-09 | 23.27 | 24.27 | 23.22 | 24.22 | +4.4% | 408,038 | 978,597,014 |
| 2024-12-06 | 23.05 | 23.29 | 22.9 | 23.2 | +0.74% | 261,105 | 604,214,539 |
| 2024-12-05 | 22.89 | 23.18 | 22.75 | 23.03 | -2.25% | 220,092 | 506,031,429 |
| 2024-12-04 | 22.85 | 23.95 | 22.85 | 23.56 | +3.93% | 576,271 | 1,356,606,549 |
| 2024-12-03 | 22.37 | 22.75 | 22.28 | 22.67 | +0.71% | 218,684 | 493,889,958 |
| 2024-12-02 | 22.32 | 22.64 | 21.82 | 22.51 | +2.79% | 305,894 | 681,933,461 |
| 2024-11-29 | 21.54 | 22.09 | 21.5 | 21.9 | +2.1% | 246,623 | 539,039,895 |
| 2024-11-28 | 21.82 | 21.86 | 21.4 | 21.45 | -1.74% | 171,613 | 370,685,722 |
| 2024-11-27 | 21.33 | 21.9 | 21.22 | 21.83 | +1.87% | 287,181 | 618,776,909 |
| 2024-11-26 | 21.68 | 22.03 | 21.42 | 21.43 | -1.15% | 202,334 | 437,850,663 |
| 2024-11-25 | 22.24 | 22.4 | 21.68 | 21.68 | -1.63% | 220,482 | 486,059,659 |
| 2024-11-22 | 23.33 | 23.47 | 22.01 | 22.04 | -5.29% | 362,895 | 818,188,433 |
| 2024-11-21 | 23.02 | 23.65 | 22.85 | 23.27 | +0.95% | 219,073 | 512,502,169 |
| 2024-11-20 | 22.82 | 23.12 | 22.64 | 23.05 | +0.57% | 189,327 | 433,819,555 |
| 2024-11-19 | 22.8 | 23.03 | 22.62 | 22.92 | +0.35% | 218,196 | 498,754,032 |
| 2024-11-18 | 23.2 | 23.9 | 22.7 | 22.84 | -0.95% | 437,287 | 1,022,503,198 |
| 2024-11-15 | 22.98 | 23.41 | 22.75 | 23.06 | +0.13% | 246,061 | 568,690,268 |
| 2024-11-14 | 23.32 | 23.52 | 22.96 | 23.03 | -1.5% | 217,723 | 505,728,976 |
| 2024-11-13 | 23.25 | 23.45 | 22.85 | 23.38 | +0.73% | 239,120 | 554,292,152 |
| 2024-11-12 | 23.2 | 24.23 | 23.06 | 23.21 | +0.17% | 390,530 | 921,045,375 |
| 2024-11-11 | 23.36 | 23.46 | 22.97 | 23.17 | -0.39% | 350,052 | 810,695,918 |
| 2024-11-08 | 24.65 | 24.81 | 23.21 | 23.26 | -5.37% | 602,403 | 1,429,178,898 |
| 2024-11-07 | 23.65 | 24.6 | 23.49 | 24.58 | +3.19% | 293,889 | 712,394,418 |
| 2024-11-06 | 24.18 | 24.4 | 23.79 | 23.82 | -1.45% | 286,003 | 687,315,492 |
| 2024-11-05 | 24.1 | 24.31 | 23.49 | 24.17 | +1.47% | 251,195 | 603,588,100 |
| 2024-11-04 | 23.72 | 24.32 | 23.62 | 23.82 | +0.85% | 283,140 | 676,037,217 |
| 2024-11-01 | 24.09 | 24.14 | 23.6 | 23.62 | -2.24% | 300,638 | 716,157,994 |
| 2024-10-31 | 25 | 25.09 | 24.1 | 24.16 | -4.09% | 383,148 | 931,040,608 |
| 2024-10-30 | 25.56 | 25.9 | 24.55 | 25.19 | -1.83% | 376,062 | 942,515,040 |
| 2024-10-29 | 25.37 | 26.28 | 25.23 | 25.66 | +3.72% | 421,168 | 1,085,958,557 |
| 2024-10-28 | 24.53 | 24.95 | 24.12 | 24.74 | 0% | 209,555 | 514,813,689 |
| 2024-10-25 | 24.88 | 25.1 | 24.63 | 24.74 | -0.84% | 161,473 | 400,058,300 |
| 2024-10-24 | 25.16 | 25.16 | 24.55 | 24.95 | -0.8% | 153,788 | 381,447,962 |
| 2024-10-23 | 25.03 | 25.59 | 24.75 | 25.15 | +0.52% | 238,295 | 600,699,064 |
| 2024-10-22 | 24.82 | 25.41 | 24.45 | 25.02 | +1.46% | 318,884 | 797,369,042 |
| 2024-10-21 | 25.43 | 25.6 | 24.05 | 24.66 | -2.99% | 424,129 | 1,039,871,623 |
| 2024-10-18 | 24.5 | 26.04 | 24.5 | 25.42 | +3.04% | 276,233 | 699,506,636 |
| 2024-10-17 | 25.1 | 25.45 | 24.6 | 24.67 | -1.16% | 167,215 | 418,136,401 |
| 2024-10-16 | 24.63 | 25.3 | 24.42 | 24.96 | +0.28% | 223,668 | 557,336,961 |
| 2024-10-15 | 26.31 | 26.48 | 24.88 | 24.89 | -5.4% | 398,974 | 1,018,524,936 |
| 2024-10-14 | 25.9 | 26.85 | 25.3 | 26.31 | +1.66% | 289,008 | 753,928,719 |
| 2024-10-11 | 26.53 | 27.04 | 25.5 | 25.88 | -1.6% | 273,007 | 717,380,372 |
| 2024-10-10 | 24.72 | 27.15 | 24.7 | 26.3 | +5.2% | 533,218 | 1,384,453,937 |
| 2024-10-09 | 26 | 26.2 | 24.5 | 25 | -5.05% | 537,825 | 1,364,689,865 |
| 2024-10-08 | 28.5 | 28.99 | 25.8 | 26.33 | -0.08% | 604,679 | 1,643,165,672 |
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
хоЗщАЪховш╜ж 属于 汽车 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
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