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 |
| 2024-12-31 | 14.91 | 15.19 | 14.8 | 15.01 | +0.33% | 144,851 | 217,378,310 |
| 2024-12-30 | 14.34 | 15.15 | 14.34 | 14.96 | +3.39% | 155,070 | 230,496,391 |
| 2024-12-27 | 14.53 | 14.69 | 14.39 | 14.47 | -1.16% | 122,047 | 176,635,557 |
| 2024-12-26 | 14.76 | 14.76 | 14.46 | 14.64 | +0.27% | 70,374 | 102,748,951 |
| 2024-12-25 | 14.34 | 14.69 | 14.34 | 14.6 | -0.27% | 93,127 | 135,215,785 |
| 2024-12-24 | 14.08 | 14.65 | 14.06 | 14.64 | +3.83% | 131,553 | 190,139,801 |
| 2024-12-23 | 14.41 | 14.41 | 14.08 | 14.1 | -1.81% | 135,331 | 192,044,593 |
| 2024-12-20 | 14.52 | 14.56 | 14.2 | 14.36 | -0.9% | 121,712 | 174,420,721 |
| 2024-12-19 | 14.36 | 14.51 | 14.13 | 14.49 | +0.14% | 123,519 | 177,317,440 |
| 2024-12-18 | 13.98 | 14.89 | 13.98 | 14.47 | +3.51% | 296,859 | 432,931,954 |
| 2024-12-17 | 13.98 | 14.18 | 13.85 | 13.98 | +0.72% | 243,197 | 341,182,410 |
| 2024-12-16 | 13.65 | 14.06 | 13.43 | 13.88 | +2.28% | 241,777 | 333,859,574 |
| 2024-12-13 | 13.47 | 13.85 | 13.41 | 13.57 | +0.89% | 250,716 | 342,835,164 |
| 2024-12-12 | 13.74 | 13.76 | 13.35 | 13.45 | -1.82% | 186,914 | 251,558,080 |
| 2024-12-11 | 13.47 | 14.29 | 13.47 | 13.7 | +1.11% | 351,947 | 487,348,847 |
| 2024-12-10 | 13.9 | 13.99 | 13.5 | 13.55 | -1.81% | 181,648 | 249,553,473 |
| 2024-12-09 | 13.6 | 13.95 | 13.41 | 13.8 | +1.47% | 218,529 | 300,468,653 |
| 2024-12-06 | 13 | 13.75 | 12.92 | 13.6 | +4.94% | 289,613 | 388,671,985 |
| 2024-12-05 | 12.7 | 13.03 | 12.69 | 12.96 | +1.65% | 149,848 | 193,136,375 |
| 2024-12-04 | 12.67 | 12.77 | 12.52 | 12.75 | +0.39% | 116,544 | 147,779,741 |
| 2024-12-03 | 12.67 | 12.75 | 12.51 | 12.7 | +0.16% | 97,542 | 123,224,226 |
| 2024-12-02 | 12.7 | 12.92 | 12.64 | 12.68 | -0.08% | 104,567 | 133,345,694 |
| 2024-11-29 | 12.55 | 12.77 | 12.45 | 12.69 | +1.52% | 139,086 | 176,369,566 |
| 2024-11-28 | 12.5 | 12.64 | 12.45 | 12.5 | -0.08% | 98,470 | 123,520,804 |
| 2024-11-27 | 12.15 | 12.51 | 12.02 | 12.51 | +2.54% | 103,900 | 128,353,988 |
| 2024-11-26 | 12.04 | 12.44 | 12.04 | 12.2 | +1.33% | 127,956 | 157,092,898 |
| 2024-11-25 | 12.08 | 12.12 | 11.91 | 12.04 | +0.17% | 87,825 | 105,426,473 |
| 2024-11-22 | 12.39 | 12.45 | 12 | 12.02 | -2.99% | 93,458 | 114,713,440 |
| 2024-11-21 | 12.47 | 12.56 | 12.34 | 12.39 | -1.51% | 94,082 | 116,787,441 |
| 2024-11-20 | 12.53 | 12.71 | 12.36 | 12.58 | -0.08% | 111,297 | 139,392,096 |
| 2024-11-19 | 12.56 | 12.64 | 12.39 | 12.59 | +0.24% | 85,393 | 106,917,823 |
| 2024-11-18 | 12.53 | 12.69 | 12.26 | 12.56 | +0.4% | 154,259 | 192,774,019 |
| 2024-11-15 | 12.51 | 12.82 | 12.49 | 12.51 | 0% | 143,043 | 180,842,329 |
| 2024-11-14 | 12.7 | 12.88 | 12.48 | 12.51 | -1.88% | 138,073 | 175,185,398 |
| 2024-11-13 | 12.44 | 12.78 | 12.44 | 12.75 | +2.16% | 157,752 | 199,532,884 |
| 2024-11-12 | 12.63 | 12.73 | 12.39 | 12.48 | -1.27% | 132,116 | 166,075,332 |
| 2024-11-11 | 12.4 | 12.7 | 12.37 | 12.64 | +1.53% | 124,083 | 156,245,088 |
| 2024-11-08 | 12.55 | 12.64 | 12.41 | 12.45 | -0.64% | 146,733 | 183,828,835 |
| 2024-11-07 | 12.29 | 12.53 | 12.19 | 12.53 | +1.46% | 130,048 | 161,428,379 |
| 2024-11-06 | 12.35 | 12.57 | 12.31 | 12.35 | -0.16% | 189,222 | 234,689,171 |
| 2024-11-05 | 12.45 | 12.48 | 12.21 | 12.37 | -0.8% | 176,632 | 217,398,199 |
| 2024-11-04 | 12.28 | 12.5 | 12.17 | 12.47 | +1.55% | 162,570 | 201,212,864 |
| 2024-11-01 | 12.04 | 12.38 | 11.95 | 12.28 | +1.49% | 174,682 | 213,953,881 |
| 2024-10-31 | 12.35 | 12.37 | 12 | 12.1 | -2.26% | 136,457 | 165,458,198 |
| 2024-10-30 | 12.7 | 12.73 | 12.25 | 12.38 | -3.43% | 221,394 | 274,220,465 |
| 2024-10-29 | 13 | 13.06 | 12.71 | 12.82 | -0.85% | 174,775 | 224,049,743 |
| 2024-10-28 | 12.79 | 13.08 | 12.72 | 12.93 | +0.86% | 210,095 | 270,855,068 |
| 2024-10-25 | 12.78 | 12.88 | 12.66 | 12.82 | -0.23% | 164,644 | 209,903,784 |
| 2024-10-24 | 12.74 | 12.87 | 12.61 | 12.85 | +0.16% | 112,723 | 143,577,230 |
| 2024-10-23 | 12.93 | 12.97 | 12.73 | 12.83 | -0.77% | 127,071 | 163,248,685 |
| 2024-10-22 | 13.16 | 13.51 | 12.88 | 12.93 | -1.82% | 257,274 | 338,110,714 |
| 2024-10-21 | 13.22 | 13.38 | 12.94 | 13.17 | +0.15% | 173,095 | 227,868,701 |
| 2024-10-18 | 13.14 | 13.43 | 13 | 13.15 | +0.38% | 198,212 | 262,644,726 |
| 2024-10-17 | 13.29 | 13.58 | 13.07 | 13.1 | -1.43% | 119,803 | 158,962,269 |
| 2024-10-16 | 12.89 | 13.44 | 12.78 | 13.29 | +1.61% | 178,745 | 236,346,892 |
| 2024-10-15 | 13.25 | 13.34 | 12.95 | 13.08 | -1.88% | 203,679 | 267,420,513 |
| 2024-10-14 | 13.17 | 13.6 | 13 | 13.33 | +1.14% | 202,828 | 269,955,042 |
| 2024-10-11 | 13.65 | 13.67 | 13.05 | 13.18 | -4.84% | 324,440 | 432,983,413 |
| 2024-10-10 | 13.13 | 14.44 | 13.13 | 13.85 | +5.48% | 538,998 | 756,897,301 |
| 2024-10-09 | 14 | 14 | 13.09 | 13.13 | -6.41% | 293,311 | 394,880,925 |
| 2024-10-08 | 15.19 | 15.3 | 13.65 | 14.03 | +0.79% | 370,744 | 526,979,901 |
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