股票概览
3.91
+1.3%
+0.05
3.88
开盘价
3.93
最高价
3.85
最低价
1,605,605
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.86
MA10 (10日均线)
3.84
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 | 3.88 | 3.93 | 3.85 | 3.91 | +1.3% | 1,605,605 | 627,533,202 |
| 2025-03-24 | 3.8 | 3.86 | 3.78 | 3.86 | +1.85% | 1,404,162 | 538,496,557 |
| 2025-03-21 | 3.83 | 3.86 | 3.78 | 3.79 | -1.04% | 1,123,381 | 429,045,826 |
| 2025-03-20 | 3.86 | 3.89 | 3.83 | 3.83 | -0.52% | 930,817 | 358,871,342 |
| 2025-03-19 | 3.86 | 3.87 | 3.83 | 3.85 | -0.52% | 827,445 | 318,226,657 |
| 2025-03-18 | 3.87 | 3.9 | 3.84 | 3.87 | +0.26% | 952,868 | 369,131,045 |
| 2025-03-17 | 3.89 | 3.91 | 3.86 | 3.86 | -0.52% | 884,988 | 343,473,734 |
| 2025-03-14 | 3.89 | 3.91 | 3.87 | 3.88 | 0% | 1,079,471 | 419,386,080 |
| 2025-03-13 | 3.87 | 3.89 | 3.84 | 3.88 | +0.26% | 896,831 | 346,319,868 |
| 2025-03-12 | 3.92 | 3.92 | 3.86 | 3.87 | -1.02% | 887,073 | 344,095,677 |
| 2025-03-11 | 3.87 | 3.91 | 3.84 | 3.91 | +0.26% | 1,101,412 | 426,932,955 |
| 2025-03-10 | 3.88 | 3.91 | 3.85 | 3.9 | +1.04% | 1,088,520 | 422,111,770 |
| 2025-03-07 | 3.83 | 3.92 | 3.82 | 3.86 | +0.78% | 1,841,786 | 714,320,662 |
| 2025-03-06 | 3.84 | 3.87 | 3.81 | 3.83 | 0% | 1,024,248 | 392,835,079 |
| 2025-03-05 | 3.81 | 3.84 | 3.77 | 3.83 | +0.79% | 1,091,665 | 415,561,914 |
| 2025-03-04 | 3.77 | 3.8 | 3.75 | 3.8 | +0.8% | 784,284 | 296,267,968 |
| 2025-03-03 | 3.73 | 3.82 | 3.73 | 3.77 | +1.34% | 1,424,187 | 538,100,061 |
| 2025-02-28 | 3.75 | 3.79 | 3.72 | 3.72 | -1.06% | 1,163,201 | 436,428,993 |
| 2025-02-27 | 3.8 | 3.82 | 3.74 | 3.76 | -1.05% | 1,066,684 | 401,734,592 |
| 2025-02-26 | 3.78 | 3.83 | 3.78 | 3.8 | +0.53% | 796,532 | 303,181,667 |
| 2025-02-25 | 3.8 | 3.84 | 3.77 | 3.78 | -1.05% | 1,002,184 | 380,044,435 |
| 2025-02-24 | 3.83 | 3.87 | 3.79 | 3.82 | -0.52% | 1,125,631 | 430,918,729 |
| 2025-02-21 | 3.84 | 3.89 | 3.83 | 3.84 | +0.26% | 1,392,367 | 537,139,583 |
| 2025-02-20 | 3.83 | 3.85 | 3.82 | 3.83 | -0.26% | 834,077 | 319,943,587 |
| 2025-02-19 | 3.87 | 3.87 | 3.81 | 3.84 | -0.52% | 1,083,204 | 415,216,691 |
| 2025-02-18 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 959,820 | 372,167,873 |
| 2025-02-17 | 3.92 | 3.93 | 3.87 | 3.88 | -1.27% | 1,140,160 | 442,718,928 |
| 2025-02-14 | 3.93 | 3.96 | 3.9 | 3.93 | 0% | 914,021 | 358,522,760 |
| 2025-02-13 | 3.96 | 3.99 | 3.93 | 3.93 | -1.01% | 962,452 | 380,872,913 |
| 2025-02-12 | 4.05 | 4.06 | 3.95 | 3.97 | -1.98% | 1,425,752 | 568,751,729 |
| 2025-02-11 | 4.08 | 4.1 | 4.04 | 4.05 | -0.74% | 921,463 | 374,655,071 |
| 2025-02-10 | 4.11 | 4.15 | 4.06 | 4.08 | -0.97% | 1,236,000 | 506,062,598 |
| 2025-02-07 | 4 | 4.13 | 3.96 | 4.12 | +3% | 1,970,088 | 801,586,063 |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4 | -0.5% | 1,190,363 | 475,743,347 |
| 2025-02-05 | 4.08 | 4.09 | 4 | 4.02 | -0.99% | 1,082,874 | 435,898,917 |
| 2025-01-27 | 4.03 | 4.09 | 4.03 | 4.06 | +0.74% | 1,025,476 | 416,873,121 |
| 2025-01-24 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 1,023,460 | 411,413,876 |
| 2025-01-23 | 4.05 | 4.06 | 3.99 | 4 | -0.74% | 1,445,614 | 580,456,274 |
| 2025-01-22 | 4.02 | 4.05 | 4 | 4.03 | +0.25% | 806,450 | 324,254,195 |
| 2025-01-21 | 4.11 | 4.13 | 4.01 | 4.02 | -1.95% | 1,194,877 | 483,091,256 |
| 2025-01-20 | 4.22 | 4.23 | 4.09 | 4.1 | -1.91% | 1,590,267 | 657,657,017 |
| 2025-01-17 | 4.1 | 4.19 | 4.06 | 4.18 | +2.2% | 1,605,937 | 665,827,421 |
| 2025-01-16 | 4.02 | 4.09 | 4.01 | 4.09 | +2.25% | 1,541,482 | 626,368,611 |
| 2025-01-15 | 3.98 | 4.01 | 3.94 | 4 | 0% | 913,720 | 363,731,884 |
| 2025-01-14 | 3.91 | 4 | 3.89 | 4 | +2.04% | 1,149,580 | 455,112,667 |
| 2025-01-13 | 3.88 | 3.94 | 3.85 | 3.92 | +0.51% | 1,028,103 | 401,892,576 |
| 2025-01-10 | 3.95 | 4 | 3.9 | 3.9 | -1.27% | 964,643 | 379,058,945 |
| 2025-01-09 | 3.91 | 3.97 | 3.88 | 3.95 | +0.51% | 934,299 | 368,171,015 |
| 2025-01-08 | 4.05 | 4.05 | 3.87 | 3.93 | -2.72% | 1,514,447 | 594,716,618 |
| 2025-01-07 | 3.96 | 4.04 | 3.91 | 4.04 | +2.28% | 1,296,377 | 516,964,155 |
| 2025-01-06 | 3.86 | 3.99 | 3.84 | 3.95 | +2.07% | 1,355,869 | 533,169,825 |
| 2025-01-03 | 3.91 | 4 | 3.86 | 3.87 | -1.02% | 1,530,979 | 602,718,644 |
| 2025-01-02 | 3.91 | 4.03 | 3.89 | 3.91 | 0% | 2,024,943 | 803,703,379 |
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
хНЧх▒▒щУЭф╕Ъ 属于 有色金属 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