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)
16.48
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 |
| 2025-02-28 | 16.15 | 16.17 | 15.55 | 15.56 | -4.31% | 799,936 | 1,262,399,616 |
| 2025-02-27 | 16.7 | 16.74 | 16.04 | 16.26 | -2.63% | 806,688 | 1,315,446,627 |
| 2025-02-26 | 16.6 | 16.8 | 16.43 | 16.7 | +1.33% | 584,930 | 975,175,514 |
| 2025-02-25 | 16.6 | 16.8 | 16.42 | 16.48 | -2.2% | 714,501 | 1,187,005,483 |
| 2025-02-24 | 16.6 | 16.99 | 16.36 | 16.85 | +2.12% | 1,099,910 | 1,840,896,055 |
| 2025-02-21 | 15.68 | 16.6 | 15.65 | 16.5 | +5.3% | 1,407,752 | 2,293,791,873 |
| 2025-02-20 | 15.84 | 15.85 | 15.51 | 15.67 | -0.7% | 471,694 | 736,820,542 |
| 2025-02-19 | 15.43 | 15.84 | 15.43 | 15.78 | +2.07% | 488,253 | 766,980,388 |
| 2025-02-18 | 15.9 | 15.94 | 15.4 | 15.46 | -2.77% | 565,859 | 887,397,558 |
| 2025-02-17 | 16.09 | 16.18 | 15.78 | 15.9 | -0.63% | 712,477 | 1,135,518,029 |
| 2025-02-14 | 15.71 | 16.22 | 15.69 | 16 | +1.39% | 700,525 | 1,120,810,509 |
| 2025-02-13 | 16.17 | 16.17 | 15.65 | 15.78 | -2.29% | 617,973 | 979,657,584 |
| 2025-02-12 | 16.03 | 16.15 | 15.9 | 16.15 | +0.56% | 538,688 | 863,651,585 |
| 2025-02-11 | 16 | 16.15 | 15.86 | 16.06 | +0.25% | 554,577 | 887,648,365 |
| 2025-02-10 | 16.03 | 16.1 | 15.9 | 16.02 | -0.06% | 538,911 | 861,767,844 |
| 2025-02-07 | 15.56 | 16.28 | 15.51 | 16.03 | +3.29% | 863,183 | 1,375,360,068 |
| 2025-02-06 | 15.3 | 15.63 | 15.08 | 15.52 | +1.44% | 703,878 | 1,082,925,992 |
| 2025-02-05 | 15.79 | 15.89 | 15.11 | 15.3 | -2.24% | 683,549 | 1,043,549,229 |
| 2025-01-27 | 16.42 | 16.44 | 15.65 | 15.65 | -4.86% | 823,758 | 1,308,266,461 |
| 2025-01-24 | 15.71 | 16.71 | 15.65 | 16.45 | +4.71% | 1,086,474 | 1,789,951,316 |
| 2025-01-23 | 16.07 | 16.24 | 15.7 | 15.71 | -0.95% | 460,632 | 734,654,491 |
| 2025-01-22 | 15.71 | 16.15 | 15.6 | 15.86 | +0.19% | 495,194 | 784,304,145 |
| 2025-01-21 | 15.63 | 16 | 15.42 | 15.83 | +2.46% | 567,019 | 890,525,186 |
| 2025-01-20 | 16 | 16.05 | 15.13 | 15.45 | -4.57% | 1,000,465 | 1,555,720,152 |
| 2025-01-17 | 15.8 | 16.34 | 15.77 | 16.19 | +2.73% | 543,541 | 880,900,045 |
| 2025-01-16 | 15.65 | 16.03 | 15.61 | 15.76 | +1.16% | 334,225 | 528,163,214 |
| 2025-01-15 | 15.95 | 15.95 | 15.49 | 15.58 | -2.32% | 369,152 | 576,627,478 |
| 2025-01-14 | 15.25 | 15.99 | 15.1 | 15.95 | +5.07% | 539,547 | 848,275,286 |
| 2025-01-13 | 15.3 | 15.48 | 15.05 | 15.18 | -1.43% | 409,045 | 623,202,015 |
| 2025-01-10 | 15.65 | 15.72 | 15.3 | 15.4 | -1.53% | 458,606 | 710,086,403 |
| 2025-01-09 | 15.65 | 15.92 | 15.52 | 15.64 | -1.14% | 424,659 | 667,958,671 |
| 2025-01-08 | 16.2 | 16.2 | 15.5 | 15.82 | -2.65% | 556,366 | 879,550,238 |
| 2025-01-07 | 16.12 | 16.29 | 15.78 | 16.25 | +1.31% | 440,003 | 707,976,644 |
| 2025-01-06 | 16.37 | 16.44 | 15.89 | 16.04 | -1.72% | 456,396 | 737,978,368 |
| 2025-01-03 | 16.69 | 16.95 | 16.3 | 16.32 | -1.75% | 348,904 | 579,110,002 |
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