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 |
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