股票概览
17.51
-2.72%
-0.49
17.74
开盘价
17.98
最高价
17.5
最低价
718,483
成交量
数据更新至: 2025-03-25
技术指标
17.37
MA5 (5日均线)
16.99
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 | 17.74 | 17.98 | 17.5 | 17.51 | -2.72% | 718,483 | 1,271,692,465 |
| 2025-03-24 | 17.94 | 18.05 | 17.19 | 18 | +2.33% | 1,611,538 | 2,835,435,047 |
| 2025-03-21 | 17.3 | 18.28 | 17.22 | 17.59 | +3.23% | 2,108,044 | 3,747,419,461 |
| 2025-03-20 | 16.7 | 17.25 | 16.6 | 17.04 | +1.85% | 950,393 | 1,620,710,516 |
| 2025-03-19 | 16.96 | 16.97 | 16.63 | 16.73 | -1.24% | 561,509 | 939,604,225 |
| 2025-03-18 | 16.86 | 17.43 | 16.8 | 16.94 | +0.12% | 773,550 | 1,311,173,487 |
| 2025-03-17 | 17.55 | 17.6 | 16.87 | 16.92 | +0.12% | 1,362,948 | 2,338,302,276 |
| 2025-03-14 | 16.34 | 17.12 | 16.34 | 16.9 | +4.64% | 1,581,335 | 2,667,195,900 |
| 2025-03-13 | 16.1 | 16.35 | 15.95 | 16.15 | +0.44% | 565,159 | 912,292,463 |
| 2025-03-12 | 16.01 | 16.24 | 15.9 | 16.08 | +1.01% | 557,677 | 897,321,028 |
| 2025-03-11 | 15.7 | 15.92 | 15.61 | 15.92 | +0.32% | 359,432 | 567,835,629 |
| 2025-03-10 | 16 | 16.04 | 15.71 | 15.87 | -1.12% | 452,210 | 716,075,388 |
| 2025-03-07 | 16.26 | 16.35 | 15.95 | 16.05 | -1.53% | 590,029 | 951,681,272 |
| 2025-03-06 | 15.95 | 16.38 | 15.87 | 16.3 | +2.9% | 806,003 | 1,300,898,016 |
| 2025-03-05 | 15.85 | 15.96 | 15.69 | 15.84 | +0.76% | 400,509 | 633,003,206 |
| 2025-03-04 | 15.47 | 15.72 | 15.41 | 15.72 | +0.96% | 326,862 | 509,987,652 |
| 2025-03-03 | 15.6 | 15.85 | 15.46 | 15.57 | +0.06% | 491,473 | 768,836,759 |
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║ищАЪхЕЙчФ╡ 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