股票概览
28.37
+0.28%
+0.08
28.22
开盘价
29.07
最高价
28.22
最低价
426,550
成交量
数据更新至: 2025-03-25
技术指标
28.00
MA5 (5日均线)
27.56
MA10 (10日均线)
27.00
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 | 28.22 | 29.07 | 28.22 | 28.37 | +0.28% | 426,550 | 1,222,819,574 |
| 2025-03-24 | 27.71 | 28.47 | 27.6 | 28.29 | +2.87% | 534,585 | 1,507,159,975 |
| 2025-03-21 | 27.57 | 28.05 | 27.38 | 27.5 | -0.65% | 381,761 | 1,056,147,916 |
| 2025-03-20 | 28.1 | 28.15 | 27.68 | 27.68 | -1.63% | 339,165 | 944,184,727 |
| 2025-03-19 | 27.88 | 28.44 | 27.84 | 28.14 | +0.75% | 475,217 | 1,337,487,872 |
| 2025-03-18 | 27.5 | 28.38 | 27.45 | 27.93 | +1.42% | 675,524 | 1,882,787,399 |
| 2025-03-17 | 27.73 | 27.86 | 27.38 | 27.54 | +0.88% | 549,453 | 1,515,354,058 |
| 2025-03-14 | 26.38 | 27.4 | 26.34 | 27.3 | +3.57% | 947,525 | 2,563,749,264 |
| 2025-03-13 | 26.47 | 26.61 | 26.22 | 26.36 | -0.42% | 315,900 | 835,473,055 |
| 2025-03-12 | 27.16 | 27.19 | 26.47 | 26.47 | -2.5% | 675,100 | 1,801,193,627 |
| 2025-03-11 | 26.52 | 27.25 | 26.5 | 27.15 | +1.23% | 546,365 | 1,474,918,990 |
| 2025-03-10 | 26.95 | 27.13 | 26.55 | 26.82 | +0.86% | 587,801 | 1,576,387,816 |
| 2025-03-07 | 26.35 | 26.65 | 26.17 | 26.59 | +0.61% | 464,542 | 1,227,069,011 |
| 2025-03-06 | 26.29 | 26.46 | 26.09 | 26.43 | +0.8% | 437,503 | 1,151,624,456 |
| 2025-03-05 | 26.04 | 26.31 | 25.83 | 26.22 | +0.85% | 400,674 | 1,045,994,934 |
| 2025-03-04 | 25.88 | 26.13 | 25.79 | 26 | +0.27% | 389,715 | 1,011,687,470 |
| 2025-03-03 | 26.32 | 26.38 | 25.91 | 25.93 | -1.22% | 508,328 | 1,327,596,607 |
| 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 |
| 2025-01-27 | 27.55 | 27.98 | 27.51 | 27.77 | +0.8% | 273,117 | 758,802,073 |
| 2025-01-24 | 27.36 | 27.78 | 27.22 | 27.55 | +0.69% | 315,749 | 870,418,663 |
| 2025-01-23 | 27.35 | 27.54 | 27.23 | 27.36 | +0.66% | 307,895 | 843,089,487 |
| 2025-01-22 | 27.46 | 27.49 | 26.88 | 27.18 | -1.16% | 351,153 | 952,939,968 |
| 2025-01-21 | 27.89 | 28.04 | 27.44 | 27.5 | -0.97% | 267,030 | 738,594,070 |
| 2025-01-20 | 27.82 | 28.43 | 27.68 | 27.77 | +0.76% | 378,791 | 1,061,987,575 |
| 2025-01-17 | 27 | 27.85 | 26.81 | 27.56 | +1.47% | 475,448 | 1,302,680,212 |
| 2025-01-16 | 27.06 | 27.83 | 26.92 | 27.16 | +1.08% | 521,531 | 1,428,918,672 |
| 2025-01-15 | 27.38 | 27.83 | 26.82 | 26.87 | -1.9% | 423,507 | 1,153,155,635 |
| 2025-01-14 | 27.05 | 27.51 | 26.88 | 27.39 | +0.7% | 433,825 | 1,182,549,840 |
| 2025-01-13 | 28.18 | 28.18 | 27.07 | 27.2 | -4.26% | 538,631 | 1,479,460,525 |
| 2025-01-10 | 29.45 | 29.61 | 28.3 | 28.41 | -3.6% | 351,045 | 1,007,319,357 |
| 2025-01-09 | 29.32 | 29.65 | 29.1 | 29.47 | +0.51% | 340,151 | 1,002,655,694 |
| 2025-01-08 | 28.4 | 29.6 | 28.21 | 29.32 | +2.84% | 643,849 | 1,874,933,237 |
| 2025-01-07 | 27.65 | 28.75 | 27.51 | 28.51 | +3% | 583,081 | 1,658,077,772 |
| 2025-01-06 | 27.52 | 27.96 | 27.28 | 27.68 | +0.29% | 321,475 | 887,847,930 |
| 2025-01-03 | 28.15 | 28.55 | 27.52 | 27.6 | -2.13% | 428,372 | 1,195,989,557 |
| 2025-01-02 | 28.45 | 29.04 | 27.99 | 28.2 | -0.95% | 568,571 | 1,618,238,609 |
| 2024-12-31 | 28.24 | 28.74 | 28.07 | 28.47 | +0.81% | 375,771 | 1,071,439,698 |
| 2024-12-30 | 28.38 | 28.82 | 28.22 | 28.24 | -0.67% | 359,086 | 1,023,224,587 |
| 2024-12-27 | 28.48 | 28.55 | 28.16 | 28.43 | -0.14% | 225,756 | 640,257,043 |
| 2024-12-26 | 28.65 | 28.68 | 28.09 | 28.47 | -0.49% | 256,119 | 727,544,421 |
| 2024-12-25 | 29.12 | 29.26 | 28.5 | 28.61 | -1.85% | 358,193 | 1,032,756,028 |
| 2024-12-24 | 28.63 | 29.18 | 28.5 | 29.15 | +1.6% | 297,867 | 863,329,224 |
| 2024-12-23 | 28.17 | 28.86 | 28.17 | 28.69 | +1.88% | 364,801 | 1,045,225,891 |
| 2024-12-20 | 28.52 | 28.52 | 28.15 | 28.16 | -1.19% | 267,080 | 755,230,762 |
| 2024-12-19 | 28.21 | 28.67 | 28 | 28.5 | +0.42% | 256,369 | 730,244,613 |
| 2024-12-18 | 28.54 | 28.72 | 28.33 | 28.38 | -0.04% | 231,927 | 660,740,522 |
| 2024-12-17 | 28.04 | 28.73 | 28.03 | 28.39 | +0.64% | 242,946 | 691,475,276 |
| 2024-12-16 | 28.4 | 28.54 | 28.12 | 28.21 | -0.67% | 357,977 | 1,013,616,551 |
| 2024-12-13 | 29.41 | 29.44 | 28.33 | 28.4 | -4.12% | 574,134 | 1,642,758,291 |
| 2024-12-12 | 29.4 | 29.88 | 29.29 | 29.62 | +0.58% | 271,072 | 801,045,419 |
| 2024-12-11 | 29.67 | 30.1 | 29.39 | 29.45 | -0.91% | 315,859 | 938,136,924 |
| 2024-12-10 | 30.6 | 30.85 | 29.65 | 29.72 | +1.09% | 512,265 | 1,545,835,190 |
| 2024-12-09 | 29.05 | 29.75 | 28.51 | 29.4 | +0.55% | 381,809 | 1,114,106,061 |
| 2024-12-06 | 28.58 | 29.4 | 28.55 | 29.24 | +2.31% | 404,396 | 1,176,406,992 |
| 2024-12-05 | 29 | 29.24 | 28.46 | 28.58 | -1.79% | 278,873 | 800,153,802 |
| 2024-12-04 | 28.83 | 29.5 | 28.35 | 29.1 | +0.48% | 463,202 | 1,341,424,173 |
| 2024-12-03 | 28.53 | 29 | 28.29 | 28.96 | +1.08% | 346,086 | 992,582,591 |
| 2024-12-02 | 28.21 | 28.81 | 27.81 | 28.65 | +1.13% | 323,120 | 917,337,921 |
| 2024-11-29 | 28.19 | 28.8 | 28.1 | 28.33 | +0.46% | 332,434 | 947,877,695 |
| 2024-11-28 | 28.8 | 28.8 | 27.97 | 28.2 | -1.98% | 301,720 | 852,161,690 |
| 2024-11-27 | 28.29 | 28.99 | 28.13 | 28.77 | +1.7% | 254,704 | 729,283,651 |
| 2024-11-26 | 28 | 28.58 | 27.71 | 28.29 | +0.64% | 333,193 | 942,044,950 |
| 2024-11-25 | 29.17 | 29.6 | 28.01 | 28.11 | -2.73% | 408,545 | 1,167,291,092 |
| 2024-11-22 | 28.77 | 29.65 | 28.68 | 28.9 | +0.35% | 457,001 | 1,337,024,490 |
| 2024-11-21 | 28.95 | 29.07 | 28.58 | 28.8 | -0.45% | 312,768 | 900,097,355 |
| 2024-11-20 | 28.88 | 29.1 | 28.57 | 28.93 | -0.07% | 306,458 | 884,393,233 |
| 2024-11-19 | 28.84 | 29.24 | 28.72 | 28.95 | +0.52% | 339,875 | 985,039,158 |
| 2024-11-18 | 29.24 | 29.68 | 28.62 | 28.8 | -2.67% | 424,090 | 1,231,310,425 |
| 2024-11-15 | 29.83 | 30.16 | 29.07 | 29.59 | -1.14% | 500,832 | 1,487,942,141 |
| 2024-11-14 | 29.48 | 30.29 | 29.23 | 29.93 | +1.11% | 578,537 | 1,731,261,962 |
| 2024-11-13 | 28.99 | 30 | 28.8 | 29.6 | +2.46% | 841,143 | 2,492,560,463 |
| 2024-11-12 | 28.46 | 29.83 | 28.41 | 28.89 | +1.51% | 801,476 | 2,348,510,106 |
| 2024-11-11 | 28.63 | 28.86 | 28.15 | 28.46 | -2.37% | 559,896 | 1,587,688,452 |
| 2024-11-08 | 29.4 | 29.49 | 28.57 | 29.15 | -0.24% | 640,322 | 1,860,238,365 |
| 2024-11-07 | 28.27 | 29.22 | 28.03 | 29.22 | +1.92% | 650,754 | 1,866,112,747 |
| 2024-11-06 | 29.7 | 29.71 | 28.47 | 28.67 | -3.63% | 681,240 | 1,968,714,169 |
| 2024-11-05 | 29.65 | 29.85 | 29.05 | 29.75 | +0.17% | 341,187 | 1,009,588,894 |
| 2024-11-04 | 29.4 | 29.71 | 28.96 | 29.7 | +1.05% | 259,317 | 762,078,214 |
| 2024-11-01 | 29.26 | 29.74 | 29.09 | 29.39 | +0.58% | 280,434 | 826,118,762 |
| 2024-10-31 | 30 | 30.08 | 28.8 | 29.22 | -2.27% | 458,992 | 1,338,809,149 |
| 2024-10-30 | 30.48 | 31.1 | 29.52 | 29.9 | -2.06% | 453,279 | 1,360,012,777 |
| 2024-10-29 | 30.58 | 31.1 | 30.4 | 30.53 | -0.16% | 278,080 | 852,521,131 |
| 2024-10-28 | 30.8 | 30.98 | 30.4 | 30.58 | -0.78% | 318,989 | 975,169,785 |
| 2024-10-25 | 31.25 | 31.45 | 30.8 | 30.82 | -1.38% | 239,678 | 742,489,635 |
| 2024-10-24 | 31.44 | 31.58 | 30.96 | 31.25 | -1.01% | 195,485 | 610,143,605 |
| 2024-10-23 | 32.17 | 32.45 | 31.41 | 31.57 | -1.87% | 369,329 | 1,175,475,160 |
| 2024-10-22 | 31.2 | 33.17 | 31.2 | 32.17 | +3.24% | 451,279 | 1,462,503,514 |
| 2024-10-21 | 31.13 | 31.8 | 30.66 | 31.16 | +0.1% | 312,208 | 974,363,717 |
| 2024-10-18 | 30.24 | 31.72 | 30.05 | 31.13 | +2.81% | 449,335 | 1,389,301,669 |
| 2024-10-17 | 30.98 | 31.5 | 30.2 | 30.28 | -1.69% | 381,345 | 1,172,781,556 |
| 2024-10-16 | 31.02 | 31.37 | 30.37 | 30.8 | -2.19% | 495,780 | 1,529,335,172 |
| 2024-10-15 | 32.3 | 32.81 | 31.42 | 31.49 | -2.14% | 414,941 | 1,331,941,900 |
| 2024-10-14 | 31.57 | 32.5 | 31.16 | 32.18 | +2.32% | 506,745 | 1,621,360,165 |
| 2024-10-11 | 32.07 | 32.3 | 31.02 | 31.45 | -1.93% | 335,368 | 1,060,391,117 |
| 2024-10-10 | 31.4 | 32.65 | 31.13 | 32.07 | +2.99% | 660,370 | 2,113,027,397 |
| 2024-10-09 | 32.99 | 32.99 | 30.4 | 31.14 | -5.98% | 724,583 | 2,293,376,964 |
| 2024-10-08 | 35.37 | 35.37 | 32.31 | 33.12 | +3.02% | 1,138,692 | 3,847,961,500 |
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