股票概览
15.24
-2.56%
-0.4
15.42
开盘价
15.61
最高价
15.23
最低价
714,902
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.16
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 | 15.42 | 15.61 | 15.23 | 15.24 | -2.56% | 714,902 | 1,100,838,936 |
| 2025-03-24 | 16.05 | 16.07 | 15.14 | 15.64 | -0.82% | 1,869,069 | 2,900,822,190 |
| 2025-03-21 | 15.16 | 16.14 | 15.16 | 15.77 | +4.02% | 2,560,533 | 4,029,750,100 |
| 2025-03-20 | 15.08 | 15.39 | 14.93 | 15.16 | +1% | 1,197,754 | 1,821,112,304 |
| 2025-03-19 | 15.35 | 15.36 | 14.94 | 15.01 | -2.21% | 1,261,140 | 1,902,845,645 |
| 2025-03-18 | 15.47 | 15.66 | 15.26 | 15.35 | -1.48% | 1,622,511 | 2,502,126,018 |
| 2025-03-17 | 16.25 | 16.28 | 15.46 | 15.58 | +1.96% | 2,704,017 | 4,261,449,588 |
| 2025-03-14 | 14.64 | 15.37 | 14.64 | 15.28 | +6.41% | 2,397,339 | 3,633,925,623 |
| 2025-03-13 | 14.28 | 14.56 | 14.23 | 14.36 | +0.77% | 1,026,037 | 1,478,401,669 |
| 2025-03-12 | 14.1 | 14.39 | 14.02 | 14.25 | +1.21% | 782,136 | 1,111,078,349 |
| 2025-03-11 | 13.96 | 14.08 | 13.9 | 14.08 | -0.35% | 452,660 | 633,871,761 |
| 2025-03-10 | 14.13 | 14.2 | 14.01 | 14.13 | 0% | 434,451 | 611,566,974 |
| 2025-03-07 | 14.32 | 14.32 | 14.09 | 14.13 | -1.4% | 633,391 | 898,331,102 |
| 2025-03-06 | 14.13 | 14.4 | 14.06 | 14.33 | +1.99% | 966,021 | 1,375,941,749 |
| 2025-03-05 | 14.08 | 14.16 | 13.92 | 14.05 | 0% | 481,198 | 674,932,729 |
| 2025-03-04 | 13.99 | 14.06 | 13.91 | 14.05 | +0.21% | 454,354 | 635,897,758 |
| 2025-03-03 | 13.89 | 14.2 | 13.88 | 14.02 | +1.59% | 694,116 | 976,127,300 |
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