股票概览
13.64
-2.36%
-0.33
14.06
开盘价
14.24
最高价
13.62
最低价
626,793
成交量
数据更新至: 2025-01-27
技术指标
13.72
MA5 (5日均线)
13.59
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 14.06 | 14.24 | 13.62 | 13.64 | -2.36% | 626,793 | 863,509,748 |
| 2025-01-24 | 13.51 | 14.19 | 13.51 | 13.97 | +2.8% | 978,663 | 1,369,230,404 |
| 2025-01-23 | 13.83 | 13.92 | 13.59 | 13.59 | -0.95% | 496,711 | 682,417,498 |
| 2025-01-22 | 13.66 | 13.78 | 13.48 | 13.72 | +0.44% | 458,842 | 627,229,605 |
| 2025-01-21 | 13.84 | 13.84 | 13.58 | 13.66 | +0.15% | 404,635 | 553,385,603 |
| 2025-01-20 | 13.89 | 14 | 13.58 | 13.64 | -1.09% | 648,168 | 891,110,535 |
| 2025-01-17 | 13.49 | 14.15 | 13.48 | 13.79 | +3.22% | 894,236 | 1,237,201,535 |
| 2025-01-16 | 13.28 | 13.56 | 13.23 | 13.36 | +0.83% | 476,003 | 636,555,430 |
| 2025-01-15 | 13.29 | 13.32 | 13.03 | 13.25 | -0.38% | 576,859 | 759,157,700 |
| 2025-01-14 | 12.85 | 13.46 | 12.73 | 13.3 | +3.91% | 1,022,518 | 1,350,707,163 |
| 2025-01-13 | 13.06 | 13.15 | 12.74 | 12.8 | -2.44% | 704,904 | 910,745,128 |
| 2025-01-10 | 13.31 | 13.62 | 13.11 | 13.12 | -1.8% | 603,121 | 803,023,418 |
| 2025-01-09 | 13.45 | 13.54 | 13.27 | 13.36 | -1.11% | 468,563 | 628,278,145 |
| 2025-01-08 | 13.66 | 13.73 | 13.22 | 13.51 | -1.53% | 571,663 | 771,390,703 |
| 2025-01-07 | 13.69 | 13.73 | 13.44 | 13.72 | +0.22% | 486,453 | 661,691,256 |
| 2025-01-06 | 13.65 | 13.87 | 13.55 | 13.69 | +0.29% | 392,323 | 537,354,565 |
| 2025-01-03 | 13.74 | 13.96 | 13.61 | 13.65 | -0.29% | 510,478 | 703,283,915 |
| 2025-01-02 | 14.3 | 14.3 | 13.58 | 13.69 | -4.4% | 645,644 | 894,014,740 |
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╕нхдйчзСцКА 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