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)
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 | 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 |
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