股票概览
10.79
0%
0
10.79
开盘价
10.82
最高价
10.71
最低价
44,475
成交量
数据更新至: 2025-03-25
技术指标
10.85
MA5 (5日均线)
10.94
MA10 (10日均线)
10.87
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 | 10.79 | 10.82 | 10.71 | 10.79 | 0% | 44,475 | 47,861,578 |
| 2025-03-24 | 10.81 | 10.85 | 10.7 | 10.79 | -0.09% | 99,545 | 107,298,782 |
| 2025-03-21 | 10.88 | 10.94 | 10.78 | 10.8 | -1.1% | 83,235 | 90,325,489 |
| 2025-03-20 | 10.96 | 11 | 10.9 | 10.92 | -0.36% | 71,882 | 78,709,524 |
| 2025-03-19 | 11.06 | 11.07 | 10.92 | 10.96 | -0.9% | 90,088 | 99,008,475 |
| 2025-03-18 | 11.09 | 11.15 | 11.03 | 11.06 | -0.36% | 88,601 | 98,220,928 |
| 2025-03-17 | 11.12 | 11.14 | 11.02 | 11.1 | +0.18% | 118,641 | 131,354,750 |
| 2025-03-14 | 10.91 | 11.09 | 10.91 | 11.08 | +1.56% | 153,847 | 169,652,035 |
| 2025-03-13 | 10.96 | 11.01 | 10.81 | 10.91 | -0.64% | 122,644 | 133,706,648 |
| 2025-03-12 | 10.93 | 11.06 | 10.92 | 10.98 | +0.55% | 139,530 | 153,394,824 |
| 2025-03-11 | 10.74 | 10.93 | 10.71 | 10.92 | +0.83% | 108,728 | 118,020,447 |
| 2025-03-10 | 10.79 | 10.86 | 10.73 | 10.83 | +0.46% | 76,162 | 82,134,787 |
| 2025-03-07 | 10.87 | 10.96 | 10.76 | 10.78 | -1.19% | 122,204 | 132,653,030 |
| 2025-03-06 | 10.74 | 10.96 | 10.71 | 10.91 | +1.77% | 175,749 | 190,765,529 |
| 2025-03-05 | 10.7 | 10.74 | 10.62 | 10.72 | +0.19% | 78,333 | 83,672,850 |
| 2025-03-04 | 10.61 | 10.71 | 10.6 | 10.7 | +0.66% | 78,293 | 83,450,480 |
| 2025-03-03 | 10.76 | 10.77 | 10.6 | 10.63 | -0.28% | 106,743 | 114,036,920 |
| 2025-02-28 | 10.81 | 10.9 | 10.63 | 10.66 | -1.93% | 137,320 | 147,567,899 |
| 2025-02-27 | 10.96 | 10.99 | 10.79 | 10.87 | -0.64% | 146,403 | 159,290,645 |
| 2025-02-26 | 10.94 | 10.96 | 10.85 | 10.94 | +0.46% | 130,618 | 142,487,933 |
| 2025-02-25 | 11.1 | 11.1 | 10.85 | 10.89 | -2.24% | 176,225 | 193,035,118 |
| 2025-02-24 | 11.13 | 11.33 | 11.09 | 11.14 | +0.09% | 237,511 | 266,037,015 |
| 2025-02-21 | 11.05 | 11.17 | 10.97 | 11.13 | +1% | 187,492 | 207,666,292 |
| 2025-02-20 | 11.08 | 11.19 | 10.98 | 11.02 | -1.17% | 168,229 | 185,900,292 |
| 2025-02-19 | 10.93 | 11.18 | 10.92 | 11.15 | +1.83% | 242,286 | 268,396,349 |
| 2025-02-18 | 11.23 | 11.32 | 10.89 | 10.95 | -3.27% | 347,334 | 384,891,195 |
| 2025-02-17 | 11.9 | 12.08 | 11.23 | 11.32 | -5.03% | 622,929 | 715,897,431 |
| 2025-02-14 | 12.36 | 12.36 | 11.66 | 11.92 | -4.72% | 784,941 | 934,804,476 |
| 2025-02-13 | 11.53 | 12.56 | 11.37 | 12.51 | +9.54% | 945,647 | 1,149,749,379 |
| 2025-02-12 | 11.15 | 11.56 | 11.08 | 11.42 | +2.42% | 398,097 | 455,170,766 |
| 2025-02-11 | 11.14 | 11.17 | 10.92 | 11.15 | +0.45% | 279,227 | 308,699,553 |
| 2025-02-10 | 10.69 | 11.17 | 10.68 | 11.1 | +4.52% | 457,111 | 501,299,414 |
| 2025-02-07 | 10.61 | 10.74 | 10.51 | 10.62 | -0.56% | 344,193 | 365,759,748 |
| 2025-02-06 | 10.5 | 10.68 | 10.46 | 10.68 | +1.42% | 370,039 | 392,223,488 |
| 2025-02-05 | 11.08 | 11.09 | 10.45 | 10.53 | -9.22% | 553,533 | 584,939,598 |
| 2025-01-27 | 11.49 | 11.75 | 11.45 | 11.6 | +1.75% | 362,523 | 421,007,198 |
| 2025-01-24 | 11.38 | 11.48 | 11.28 | 11.4 | +0.26% | 186,166 | 211,945,920 |
| 2025-01-23 | 11.59 | 11.64 | 11.32 | 11.37 | -1.13% | 209,254 | 239,216,695 |
| 2025-01-22 | 11.45 | 11.66 | 11.28 | 11.5 | +0.44% | 230,443 | 264,963,339 |
| 2025-01-21 | 11.34 | 11.51 | 11.25 | 11.45 | +0.44% | 202,537 | 230,211,043 |
| 2025-01-20 | 11.2 | 11.59 | 11.13 | 11.4 | +4.97% | 413,086 | 470,832,617 |
| 2025-01-17 | 10.76 | 10.92 | 10.64 | 10.86 | +0.65% | 126,261 | 136,525,458 |
| 2025-01-16 | 10.75 | 11.03 | 10.71 | 10.79 | +0.28% | 144,743 | 157,241,721 |
| 2025-01-15 | 10.65 | 10.81 | 10.62 | 10.76 | +0.84% | 129,845 | 139,239,142 |
| 2025-01-14 | 10.44 | 10.69 | 10.44 | 10.67 | +2.4% | 170,974 | 180,898,045 |
| 2025-01-13 | 10.28 | 10.43 | 10.19 | 10.42 | +0.97% | 88,455 | 91,353,180 |
| 2025-01-10 | 10.52 | 10.6 | 10.32 | 10.32 | -1.9% | 98,055 | 102,367,182 |
| 2025-01-09 | 10.55 | 10.67 | 10.49 | 10.52 | -1.03% | 92,486 | 97,676,522 |
| 2025-01-08 | 10.55 | 10.7 | 10.38 | 10.63 | +0.38% | 144,779 | 152,865,350 |
| 2025-01-07 | 10.65 | 10.69 | 10.42 | 10.59 | -0.75% | 154,216 | 162,272,414 |
| 2025-01-06 | 10.85 | 10.92 | 10.53 | 10.67 | -1.66% | 150,883 | 161,481,800 |
| 2025-01-03 | 11.26 | 11.32 | 10.81 | 10.85 | -3.56% | 172,963 | 190,873,620 |
| 2025-01-02 | 11.62 | 11.7 | 11.16 | 11.25 | -3.1% | 174,991 | 201,000,177 |
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╕нхЫ╜чФ╡х╜▒ 属于 传媒 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