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 |
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