股票概览
13.05
-0.46%
-0.06
12.96
开盘价
13.12
最高价
12.86
最低价
67,765
成交量
数据更新至: 2025-03-25
技术指标
12.93
MA5 (5日均线)
12.83
MA10 (10日均线)
12.83
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 | 12.96 | 13.12 | 12.86 | 13.05 | -0.46% | 67,765 | 88,073,578 |
| 2025-03-24 | 13.17 | 13.27 | 12.9 | 13.11 | -0.68% | 184,069 | 239,557,714 |
| 2025-03-21 | 12.64 | 13.25 | 12.64 | 13.2 | +4.18% | 255,851 | 332,313,985 |
| 2025-03-20 | 12.6 | 12.78 | 12.57 | 12.67 | +0.32% | 63,166 | 80,045,574 |
| 2025-03-19 | 12.67 | 12.69 | 12.58 | 12.63 | -0.47% | 60,332 | 76,114,494 |
| 2025-03-18 | 12.65 | 12.71 | 12.62 | 12.69 | +0.24% | 41,462 | 52,527,787 |
| 2025-03-17 | 12.72 | 12.75 | 12.62 | 12.66 | -0.63% | 73,113 | 92,621,842 |
| 2025-03-14 | 12.75 | 12.87 | 12.69 | 12.74 | -0.08% | 106,952 | 136,531,786 |
| 2025-03-13 | 12.8 | 12.82 | 12.6 | 12.75 | -0.47% | 68,137 | 86,556,068 |
| 2025-03-12 | 12.64 | 12.83 | 12.61 | 12.81 | +1.43% | 75,793 | 96,389,908 |
| 2025-03-11 | 12.46 | 12.65 | 12.43 | 12.63 | +0.48% | 64,914 | 81,535,791 |
| 2025-03-10 | 12.65 | 12.68 | 12.44 | 12.57 | -0.48% | 85,627 | 107,135,403 |
| 2025-03-07 | 12.9 | 12.92 | 12.62 | 12.63 | -2.17% | 103,007 | 130,958,238 |
| 2025-03-06 | 12.84 | 12.99 | 12.82 | 12.91 | +0.16% | 71,256 | 92,113,670 |
| 2025-03-05 | 12.98 | 13.01 | 12.77 | 12.89 | -1.07% | 92,170 | 118,511,176 |
| 2025-03-04 | 12.9 | 13.17 | 12.9 | 13.03 | +0.62% | 85,935 | 111,984,499 |
| 2025-03-03 | 12.97 | 13.17 | 12.9 | 12.95 | -0.15% | 100,116 | 130,189,118 |
| 2025-02-28 | 12.8 | 13.16 | 12.78 | 12.97 | +0.93% | 137,232 | 178,732,119 |
| 2025-02-27 | 12.89 | 13 | 12.69 | 12.85 | -0.31% | 126,486 | 162,041,905 |
| 2025-02-26 | 12.86 | 12.94 | 12.77 | 12.89 | +0.94% | 105,606 | 135,947,407 |
| 2025-02-25 | 12.97 | 12.98 | 12.74 | 12.77 | -1.69% | 118,920 | 152,544,393 |
| 2025-02-24 | 12.95 | 13.16 | 12.82 | 12.99 | +0.08% | 209,970 | 272,664,067 |
| 2025-02-21 | 13.29 | 13.33 | 12.95 | 12.98 | -2.11% | 224,979 | 294,776,818 |
| 2025-02-20 | 13.49 | 13.61 | 13.24 | 13.26 | -1.78% | 116,573 | 155,699,473 |
| 2025-02-19 | 13.53 | 13.66 | 13.29 | 13.5 | -0.95% | 142,535 | 192,032,198 |
| 2025-02-18 | 13.8 | 13.82 | 13.56 | 13.63 | -1.73% | 115,340 | 157,576,711 |
| 2025-02-17 | 14.09 | 14.13 | 13.81 | 13.87 | -1.63% | 121,661 | 169,295,215 |
| 2025-02-14 | 13.51 | 14.14 | 13.4 | 14.1 | +3.45% | 158,083 | 218,962,361 |
| 2025-02-13 | 13.84 | 13.84 | 13.59 | 13.63 | -1.09% | 90,107 | 123,388,669 |
| 2025-02-12 | 13.67 | 13.87 | 13.54 | 13.78 | 0% | 93,679 | 128,843,055 |
| 2025-02-11 | 13.32 | 13.88 | 13.27 | 13.78 | +3.53% | 181,155 | 246,517,116 |
| 2025-02-10 | 13.35 | 13.64 | 13.28 | 13.31 | -1.11% | 109,057 | 146,014,848 |
| 2025-02-07 | 13.4 | 13.66 | 13.24 | 13.46 | -0.07% | 118,412 | 159,164,179 |
| 2025-02-06 | 13.34 | 13.5 | 13.23 | 13.47 | +0.9% | 117,998 | 157,663,359 |
| 2025-02-05 | 13.79 | 13.86 | 13.13 | 13.35 | -2.77% | 130,452 | 174,288,864 |
| 2025-01-27 | 13.7 | 13.82 | 13.6 | 13.73 | +0.96% | 94,130 | 129,184,148 |
| 2025-01-24 | 13.3 | 13.78 | 13.23 | 13.6 | +1.95% | 144,831 | 196,520,707 |
| 2025-01-23 | 13.31 | 13.47 | 13.17 | 13.34 | +0.83% | 117,894 | 157,111,524 |
| 2025-01-22 | 13.13 | 13.26 | 12.96 | 13.23 | +0.53% | 92,147 | 120,823,345 |
| 2025-01-21 | 13.35 | 13.45 | 13.1 | 13.16 | -1.2% | 91,889 | 121,213,523 |
| 2025-01-20 | 13.27 | 13.49 | 13.23 | 13.32 | +0.91% | 105,661 | 141,107,179 |
| 2025-01-17 | 13.1 | 13.33 | 12.85 | 13.2 | +0.23% | 132,162 | 174,313,076 |
| 2025-01-16 | 13.29 | 13.4 | 13.02 | 13.17 | -0.53% | 173,443 | 228,563,996 |
| 2025-01-15 | 13.38 | 13.66 | 13.21 | 13.24 | -1.27% | 134,422 | 180,182,631 |
| 2025-01-14 | 13.39 | 13.55 | 13.26 | 13.41 | +0.45% | 170,284 | 227,890,149 |
| 2025-01-13 | 13.35 | 13.5 | 13.1 | 13.35 | -0.74% | 128,144 | 170,100,072 |
| 2025-01-10 | 13.83 | 13.9 | 13.41 | 13.45 | -2.75% | 135,068 | 183,377,018 |
| 2025-01-09 | 14.12 | 14.17 | 13.73 | 13.83 | -2.33% | 129,578 | 180,578,396 |
| 2025-01-08 | 13.83 | 14.35 | 13.62 | 14.16 | +3.28% | 153,368 | 214,698,622 |
| 2025-01-07 | 14 | 14.01 | 13.57 | 13.71 | -1.44% | 148,641 | 203,658,654 |
| 2025-01-06 | 14.47 | 14.48 | 13.63 | 13.91 | -1.63% | 233,813 | 324,762,547 |
| 2025-01-03 | 14.62 | 14.74 | 14.09 | 14.14 | -2.68% | 297,260 | 426,086,031 |
| 2025-01-02 | 15.01 | 15.47 | 14.35 | 14.53 | -3.2% | 215,923 | 321,157,920 |
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╕нхНЧф╝ахкТ 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