股票概览
26.25
-2.13%
-0.57
26.53
开盘价
27.17
最高价
26.25
最低价
602,952
成交量
数据更新至: 2025-02-28
技术指标
26.37
MA5 (5日均线)
26.40
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 26.53 | 27.17 | 26.25 | 26.25 | -2.13% | 602,952 | 1,604,113,149 |
| 2025-02-27 | 26.18 | 26.88 | 26.13 | 26.82 | +2.72% | 812,415 | 2,166,134,174 |
| 2025-02-26 | 25.99 | 26.35 | 25.92 | 26.11 | +0.46% | 392,114 | 1,023,944,460 |
| 2025-02-25 | 26.52 | 26.57 | 25.88 | 25.99 | -2.51% | 631,564 | 1,652,672,563 |
| 2025-02-24 | 26.18 | 26.95 | 26.1 | 26.66 | +1.87% | 693,352 | 1,847,119,626 |
| 2025-02-21 | 26.46 | 26.46 | 25.91 | 26.17 | -0.83% | 724,479 | 1,887,572,556 |
| 2025-02-20 | 26.38 | 26.6 | 26.15 | 26.39 | -0.04% | 397,448 | 1,047,903,820 |
| 2025-02-19 | 26.42 | 26.46 | 26.12 | 26.4 | -0.3% | 452,208 | 1,188,803,250 |
| 2025-02-18 | 26.76 | 26.77 | 26.4 | 26.48 | -1.05% | 445,582 | 1,181,337,552 |
| 2025-02-17 | 27 | 27.07 | 26.67 | 26.76 | -0.45% | 424,782 | 1,138,578,296 |
| 2025-02-14 | 26.82 | 27 | 26.56 | 26.88 | +0.45% | 337,560 | 904,616,968 |
| 2025-02-13 | 26.63 | 27.06 | 26.56 | 26.76 | +0.07% | 483,689 | 1,298,357,672 |
| 2025-02-12 | 26.96 | 27 | 26.44 | 26.74 | -0.89% | 551,354 | 1,469,935,667 |
| 2025-02-11 | 27.29 | 27.49 | 26.91 | 26.98 | -0.44% | 349,272 | 947,171,859 |
| 2025-02-10 | 27.06 | 27.18 | 26.67 | 27.1 | +0.44% | 394,131 | 1,064,638,027 |
| 2025-02-07 | 26.75 | 26.99 | 26.4 | 26.98 | +0.86% | 483,639 | 1,296,441,916 |
| 2025-02-06 | 26.61 | 26.92 | 26.5 | 26.75 | +0.53% | 380,078 | 1,014,890,885 |
| 2025-02-05 | 27.52 | 27.66 | 26.6 | 26.61 | -4.18% | 516,727 | 1,387,740,333 |
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
ц╡╖х░ФцЩ║хо╢ 属于 家电 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
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