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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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