股票概览
6.79
+0.89%
+0.06
6.74
开盘价
6.81
最高价
6.72
最低价
105,579
成交量
数据更新至: 2025-03-25
技术指标
6.72
MA5 (5日均线)
6.70
MA10 (10日均线)
6.62
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 | 6.74 | 6.81 | 6.72 | 6.79 | +0.89% | 105,579 | 71,536,614 |
| 2025-03-24 | 6.7 | 6.75 | 6.65 | 6.73 | +0.45% | 152,467 | 102,280,066 |
| 2025-03-21 | 6.69 | 6.75 | 6.66 | 6.7 | 0% | 132,103 | 88,691,359 |
| 2025-03-20 | 6.7 | 6.73 | 6.68 | 6.7 | 0% | 92,186 | 61,827,030 |
| 2025-03-19 | 6.71 | 6.72 | 6.68 | 6.7 | -0.3% | 93,928 | 62,904,847 |
| 2025-03-18 | 6.72 | 6.73 | 6.66 | 6.72 | +0.3% | 138,672 | 92,881,395 |
| 2025-03-17 | 6.69 | 6.71 | 6.68 | 6.7 | +0.3% | 129,942 | 87,013,110 |
| 2025-03-14 | 6.65 | 6.69 | 6.64 | 6.68 | +0.45% | 161,051 | 107,437,009 |
| 2025-03-13 | 6.62 | 6.65 | 6.6 | 6.65 | +0.45% | 114,762 | 75,993,449 |
| 2025-03-12 | 6.65 | 6.65 | 6.6 | 6.62 | -0.3% | 141,679 | 93,775,892 |
| 2025-03-11 | 6.63 | 6.68 | 6.6 | 6.64 | -0.3% | 117,750 | 78,209,687 |
| 2025-03-10 | 6.57 | 6.68 | 6.55 | 6.66 | +1.52% | 218,152 | 144,624,294 |
| 2025-03-07 | 6.52 | 6.65 | 6.52 | 6.56 | +0.61% | 157,975 | 103,886,572 |
| 2025-03-06 | 6.51 | 6.53 | 6.48 | 6.52 | +0.31% | 105,817 | 68,946,341 |
| 2025-03-05 | 6.52 | 6.53 | 6.47 | 6.5 | -0.31% | 98,221 | 63,748,155 |
| 2025-03-04 | 6.5 | 6.54 | 6.48 | 6.52 | +0.31% | 69,571 | 45,310,283 |
| 2025-03-03 | 6.51 | 6.54 | 6.49 | 6.5 | 0% | 109,242 | 71,183,457 |
| 2025-02-28 | 6.54 | 6.57 | 6.48 | 6.5 | -0.76% | 161,600 | 105,455,349 |
| 2025-02-27 | 6.55 | 6.57 | 6.51 | 6.55 | +0.15% | 128,701 | 84,159,111 |
| 2025-02-26 | 6.49 | 6.55 | 6.49 | 6.54 | +0.77% | 106,363 | 69,393,705 |
| 2025-02-25 | 6.51 | 6.54 | 6.47 | 6.49 | -0.61% | 103,518 | 67,316,483 |
| 2025-02-24 | 6.5 | 6.55 | 6.49 | 6.53 | +0.31% | 124,823 | 81,521,058 |
| 2025-02-21 | 6.55 | 6.56 | 6.49 | 6.51 | -0.46% | 137,926 | 89,787,360 |
| 2025-02-20 | 6.56 | 6.58 | 6.53 | 6.54 | -0.46% | 129,643 | 84,975,388 |
| 2025-02-19 | 6.59 | 6.59 | 6.54 | 6.57 | 0% | 126,144 | 82,707,341 |
| 2025-02-18 | 6.63 | 6.66 | 6.55 | 6.57 | -0.61% | 157,480 | 104,079,836 |
| 2025-02-17 | 6.61 | 6.62 | 6.54 | 6.61 | +0.15% | 151,856 | 100,048,818 |
| 2025-02-14 | 6.62 | 6.62 | 6.58 | 6.6 | -0.15% | 118,577 | 78,269,167 |
| 2025-02-13 | 6.64 | 6.65 | 6.61 | 6.61 | -0.45% | 118,250 | 78,371,635 |
| 2025-02-12 | 6.62 | 6.65 | 6.58 | 6.64 | 0% | 128,700 | 85,222,643 |
| 2025-02-11 | 6.65 | 6.67 | 6.61 | 6.64 | -0.15% | 111,604 | 74,061,851 |
| 2025-02-10 | 6.66 | 6.7 | 6.63 | 6.65 | -0.6% | 176,177 | 117,379,488 |
| 2025-02-07 | 6.64 | 6.71 | 6.62 | 6.69 | +0.6% | 138,081 | 92,151,254 |
| 2025-02-06 | 6.62 | 6.66 | 6.59 | 6.65 | +0.3% | 92,700 | 61,519,865 |
| 2025-02-05 | 6.66 | 6.67 | 6.58 | 6.63 | -0.15% | 94,566 | 62,552,228 |
| 2025-01-27 | 6.58 | 6.69 | 6.57 | 6.64 | +1.07% | 120,843 | 80,350,614 |
| 2025-01-24 | 6.57 | 6.6 | 6.53 | 6.57 | -0.15% | 117,090 | 76,980,641 |
| 2025-01-23 | 6.57 | 6.66 | 6.56 | 6.58 | +0.61% | 115,174 | 76,122,365 |
| 2025-01-22 | 6.49 | 6.57 | 6.47 | 6.54 | +0.31% | 130,587 | 85,256,444 |
| 2025-01-21 | 6.64 | 6.65 | 6.45 | 6.52 | -1.66% | 190,610 | 124,194,202 |
| 2025-01-20 | 6.67 | 6.68 | 6.62 | 6.63 | +0.15% | 80,788 | 53,673,207 |
| 2025-01-17 | 6.58 | 6.64 | 6.56 | 6.62 | +0.15% | 75,698 | 49,995,862 |
| 2025-01-16 | 6.63 | 6.68 | 6.55 | 6.61 | 0% | 127,937 | 84,544,921 |
| 2025-01-15 | 6.65 | 6.66 | 6.6 | 6.61 | -0.75% | 79,245 | 52,487,992 |
| 2025-01-14 | 6.52 | 6.68 | 6.51 | 6.66 | +2.15% | 122,939 | 81,488,461 |
| 2025-01-13 | 6.47 | 6.55 | 6.46 | 6.52 | +1.09% | 90,248 | 58,710,899 |
| 2025-01-10 | 6.56 | 6.58 | 6.45 | 6.45 | -1.53% | 79,156 | 51,516,724 |
| 2025-01-09 | 6.59 | 6.6 | 6.53 | 6.55 | -0.91% | 76,198 | 50,059,115 |
| 2025-01-08 | 6.61 | 6.65 | 6.47 | 6.61 | -0.3% | 155,610 | 102,132,040 |
| 2025-01-07 | 6.73 | 6.73 | 6.58 | 6.63 | -1.49% | 149,146 | 99,014,471 |
| 2025-01-06 | 6.71 | 6.76 | 6.64 | 6.73 | +0.15% | 118,774 | 79,563,860 |
| 2025-01-03 | 6.77 | 6.9 | 6.69 | 6.72 | -0.74% | 185,932 | 126,249,372 |
| 2025-01-02 | 7.07 | 7.1 | 6.72 | 6.77 | -4.11% | 312,381 | 216,137,188 |
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╖▒хЬ│чЗГц░Ф 属于 公用事业 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