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)
14.64
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 |
| 2025-02-28 | 14.18 | 14.38 | 13.79 | 13.8 | -3.02% | 851,984 | 1,200,802,274 |
| 2025-02-27 | 14.48 | 14.48 | 14.08 | 14.23 | -1.18% | 832,700 | 1,185,279,022 |
| 2025-02-26 | 14.33 | 14.45 | 14.17 | 14.4 | +1.34% | 848,792 | 1,217,712,203 |
| 2025-02-25 | 14.25 | 14.46 | 14.15 | 14.21 | -1.59% | 1,072,331 | 1,530,334,637 |
| 2025-02-24 | 14.52 | 14.62 | 14.28 | 14.44 | +0.07% | 1,433,680 | 2,072,689,442 |
| 2025-02-21 | 13.81 | 14.48 | 13.8 | 14.43 | +4.57% | 1,962,877 | 2,807,418,847 |
| 2025-02-20 | 13.91 | 14.1 | 13.68 | 13.8 | -0.72% | 1,018,972 | 1,409,806,594 |
| 2025-02-19 | 13.74 | 13.95 | 13.65 | 13.9 | +1.91% | 884,227 | 1,223,598,287 |
| 2025-02-18 | 13.87 | 14.09 | 13.61 | 13.64 | -1.23% | 1,040,915 | 1,441,198,035 |
| 2025-02-17 | 14.02 | 14.08 | 13.71 | 13.81 | -1% | 940,508 | 1,302,090,058 |
| 2025-02-14 | 13.68 | 14.11 | 13.65 | 13.95 | +1.68% | 920,501 | 1,282,467,756 |
| 2025-02-13 | 13.92 | 13.93 | 13.72 | 13.72 | -1.29% | 660,069 | 910,796,660 |
| 2025-02-12 | 13.83 | 13.9 | 13.73 | 13.9 | +0.51% | 561,176 | 775,171,274 |
| 2025-02-11 | 13.96 | 13.97 | 13.75 | 13.83 | -0.86% | 506,156 | 699,968,600 |
| 2025-02-10 | 14.05 | 14.09 | 13.83 | 13.95 | -0.14% | 694,177 | 965,662,437 |
| 2025-02-07 | 13.73 | 14.12 | 13.6 | 13.97 | +2.27% | 770,171 | 1,072,096,475 |
| 2025-02-06 | 13.36 | 13.67 | 13.29 | 13.66 | +2.25% | 530,867 | 718,112,117 |
| 2025-02-05 | 13.74 | 13.78 | 13.25 | 13.36 | -2.05% | 717,978 | 959,046,455 |
| 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 |
| 2024-12-31 | 14.55 | 14.62 | 14.27 | 14.32 | -1.58% | 365,804 | 526,752,297 |
| 2024-12-30 | 14.72 | 14.78 | 14.51 | 14.55 | -1.42% | 513,928 | 751,380,304 |
| 2024-12-27 | 14.78 | 14.94 | 14.6 | 14.76 | -0.07% | 421,621 | 624,164,735 |
| 2024-12-26 | 14.76 | 14.92 | 14.66 | 14.77 | +0.14% | 567,360 | 837,924,025 |
| 2024-12-25 | 15.14 | 15.15 | 14.61 | 14.75 | -2.38% | 565,645 | 836,487,157 |
| 2024-12-24 | 15.1 | 15.3 | 15 | 15.11 | +0.27% | 336,571 | 509,158,421 |
| 2024-12-23 | 15.42 | 15.45 | 15.05 | 15.07 | -2.14% | 369,105 | 562,441,755 |
| 2024-12-20 | 15.65 | 15.78 | 15.34 | 15.4 | -0.9% | 592,359 | 921,012,134 |
| 2024-12-19 | 15.45 | 15.64 | 15.13 | 15.54 | 0% | 468,891 | 721,938,995 |
| 2024-12-18 | 15.6 | 15.74 | 15.5 | 15.54 | +0.26% | 268,939 | 420,120,483 |
| 2024-12-17 | 15.45 | 16.05 | 15.41 | 15.5 | +0.26% | 496,141 | 778,797,120 |
| 2024-12-16 | 15.7 | 15.76 | 15.35 | 15.46 | -1.02% | 383,393 | 595,363,427 |
| 2024-12-13 | 15.71 | 15.94 | 15.6 | 15.62 | -1.39% | 450,461 | 709,925,864 |
| 2024-12-12 | 15.78 | 15.85 | 15.61 | 15.84 | +0.25% | 339,375 | 534,585,649 |
| 2024-12-11 | 15.64 | 15.86 | 15.62 | 15.8 | +0.19% | 299,595 | 472,424,053 |
| 2024-12-10 | 16.25 | 16.36 | 15.72 | 15.77 | -0.69% | 711,404 | 1,135,673,971 |
| 2024-12-09 | 15.85 | 16.04 | 15.67 | 15.88 | -0.25% | 444,564 | 704,152,219 |
| 2024-12-06 | 15.89 | 16.09 | 15.77 | 15.92 | -0.19% | 363,187 | 579,215,956 |
| 2024-12-05 | 16.32 | 16.38 | 15.65 | 15.95 | -2.45% | 618,365 | 981,281,782 |
| 2024-12-04 | 16.82 | 16.84 | 16.24 | 16.35 | -2.5% | 398,242 | 653,734,251 |
| 2024-12-03 | 16.27 | 17.05 | 16.24 | 16.77 | +3.07% | 882,358 | 1,485,804,812 |
| 2024-12-02 | 15.84 | 16.35 | 15.59 | 16.27 | +2.46% | 566,322 | 912,319,338 |
| 2024-11-29 | 15.88 | 16.19 | 15.85 | 15.88 | -0.25% | 471,117 | 754,293,410 |
| 2024-11-28 | 16.38 | 16.52 | 15.88 | 15.92 | -2.39% | 351,923 | 566,132,530 |
| 2024-11-27 | 15.71 | 16.33 | 15.65 | 16.31 | +3.42% | 388,685 | 623,061,425 |
| 2024-11-26 | 15.74 | 15.94 | 15.7 | 15.77 | +0.77% | 240,837 | 380,814,105 |
| 2024-11-25 | 15.62 | 16 | 15.55 | 15.65 | +0.19% | 395,154 | 621,456,626 |
| 2024-11-22 | 16.29 | 16.29 | 15.61 | 15.62 | -4.29% | 499,167 | 796,876,901 |
| 2024-11-21 | 16.3 | 16.48 | 16.2 | 16.32 | +0.18% | 320,817 | 523,255,148 |
| 2024-11-20 | 16.17 | 16.42 | 15.96 | 16.29 | +0.62% | 414,960 | 671,160,750 |
| 2024-11-19 | 16.2 | 16.47 | 15.75 | 16.19 | -0.12% | 433,162 | 695,447,049 |
| 2024-11-18 | 16.33 | 16.89 | 16.11 | 16.21 | -0.37% | 713,994 | 1,178,479,561 |
| 2024-11-15 | 16.54 | 16.67 | 16.16 | 16.27 | -1.63% | 550,913 | 906,259,103 |
| 2024-11-14 | 17.09 | 17.18 | 16.43 | 16.54 | -3.56% | 538,848 | 902,139,818 |
| 2024-11-13 | 16.9 | 17.18 | 16.85 | 17.15 | +0.59% | 409,057 | 696,036,661 |
| 2024-11-12 | 17.16 | 17.49 | 16.9 | 17.05 | -1.27% | 630,297 | 1,084,457,426 |
| 2024-11-11 | 17.25 | 17.29 | 16.8 | 17.27 | -0.17% | 850,356 | 1,451,343,653 |
| 2024-11-08 | 17.64 | 17.78 | 17.25 | 17.3 | -0.06% | 918,062 | 1,603,407,682 |
| 2024-11-07 | 16.78 | 17.32 | 16.7 | 17.31 | +2.3% | 996,198 | 1,704,641,061 |
| 2024-11-06 | 16.62 | 17.16 | 16.61 | 16.92 | +4.38% | 1,414,197 | 2,391,181,686 |
| 2024-11-05 | 15.7 | 16.3 | 15.63 | 16.21 | +2.99% | 999,641 | 1,606,866,579 |
| 2024-11-04 | 15.72 | 15.97 | 15.58 | 15.74 | +0.51% | 513,863 | 807,650,402 |
| 2024-11-01 | 15.65 | 15.99 | 15.41 | 15.66 | -0.57% | 658,287 | 1,033,625,748 |
| 2024-10-31 | 15.85 | 15.95 | 15.43 | 15.75 | -0.38% | 729,297 | 1,144,378,853 |
| 2024-10-30 | 15.68 | 16.16 | 15.65 | 15.81 | +2.07% | 1,206,722 | 1,914,532,453 |
| 2024-10-29 | 15.91 | 15.94 | 15.38 | 15.49 | -2.64% | 1,252,329 | 1,948,215,418 |
| 2024-10-28 | 16.86 | 16.88 | 15.72 | 15.91 | -5.52% | 1,427,473 | 2,288,894,211 |
| 2024-10-25 | 16.33 | 16.99 | 16.25 | 16.84 | +2.62% | 897,583 | 1,500,078,328 |
| 2024-10-24 | 16.29 | 16.58 | 15.9 | 16.41 | +0.37% | 725,265 | 1,184,524,726 |
| 2024-10-23 | 16.49 | 17.24 | 16.27 | 16.35 | +0.37% | 2,028,774 | 3,410,225,077 |
| 2024-10-22 | 15.2 | 16.41 | 15.17 | 16.29 | +7.17% | 1,622,478 | 2,599,155,761 |
| 2024-10-21 | 15.23 | 15.49 | 15.06 | 15.2 | +0.86% | 828,201 | 1,267,651,557 |
| 2024-10-18 | 14.61 | 15.31 | 14.53 | 15.07 | +3.08% | 856,058 | 1,286,692,291 |
| 2024-10-17 | 14.44 | 14.92 | 14.44 | 14.62 | +1.81% | 615,722 | 904,191,234 |
| 2024-10-16 | 14.33 | 14.53 | 14.12 | 14.36 | -0.97% | 420,267 | 602,690,763 |
| 2024-10-15 | 15 | 15 | 14.5 | 14.5 | -3.65% | 684,402 | 1,008,253,957 |
| 2024-10-14 | 14.86 | 15.17 | 14.72 | 15.05 | +2.24% | 574,108 | 859,754,015 |
| 2024-10-11 | 15.15 | 15.34 | 14.56 | 14.72 | -4.17% | 599,894 | 893,570,790 |
| 2024-10-10 | 15.03 | 15.75 | 14.72 | 15.36 | +2.33% | 906,500 | 1,385,548,526 |
| 2024-10-09 | 15.88 | 16.04 | 15 | 15.01 | -7.8% | 1,108,792 | 1,714,612,366 |
| 2024-10-08 | 17.04 | 17.04 | 15.41 | 16.28 | +5.1% | 1,726,958 | 2,793,886,315 |
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