股票概览
7.86
+0.38%
+0.03
7.86
开盘价
7.98
最高价
7.8
最低价
961,482
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.75
MA10 (10日均线)
7.61
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 | 7.86 | 7.98 | 7.8 | 7.86 | +0.38% | 961,482 | 758,880,089 |
| 2025-03-24 | 7.61 | 7.87 | 7.56 | 7.83 | +3.3% | 1,853,659 | 1,440,872,689 |
| 2025-03-21 | 7.71 | 7.79 | 7.56 | 7.58 | -2.07% | 1,000,017 | 767,152,698 |
| 2025-03-20 | 7.73 | 7.83 | 7.71 | 7.74 | +0.65% | 1,067,824 | 830,820,851 |
| 2025-03-19 | 7.71 | 7.73 | 7.62 | 7.69 | -0.77% | 859,947 | 659,847,641 |
| 2025-03-18 | 7.73 | 7.83 | 7.68 | 7.75 | +0.78% | 945,675 | 734,492,973 |
| 2025-03-17 | 7.77 | 7.85 | 7.68 | 7.69 | -1.41% | 1,105,468 | 855,294,285 |
| 2025-03-14 | 7.88 | 7.92 | 7.78 | 7.8 | 0% | 1,194,481 | 933,978,209 |
| 2025-03-13 | 7.71 | 7.82 | 7.69 | 7.8 | +0.78% | 1,052,454 | 816,933,912 |
| 2025-03-12 | 7.72 | 7.84 | 7.71 | 7.74 | +0.26% | 1,062,686 | 825,863,744 |
| 2025-03-11 | 7.7 | 7.72 | 7.56 | 7.72 | -0.9% | 1,282,879 | 980,000,501 |
| 2025-03-10 | 7.8 | 7.83 | 7.68 | 7.79 | +0.78% | 1,214,770 | 943,133,018 |
| 2025-03-07 | 7.66 | 7.81 | 7.62 | 7.73 | +1.05% | 1,555,915 | 1,207,359,555 |
| 2025-03-06 | 7.48 | 7.66 | 7.47 | 7.65 | +3.24% | 2,176,109 | 1,658,083,923 |
| 2025-03-05 | 7.24 | 7.42 | 7.15 | 7.41 | +2.35% | 1,675,961 | 1,225,770,118 |
| 2025-03-04 | 7.31 | 7.32 | 7.18 | 7.24 | -0.96% | 1,009,153 | 729,257,120 |
| 2025-03-03 | 7.2 | 7.44 | 7.16 | 7.31 | +2.24% | 2,029,356 | 1,489,657,188 |
| 2025-02-28 | 7.21 | 7.27 | 7.15 | 7.15 | -1.11% | 1,124,638 | 811,049,935 |
| 2025-02-27 | 7.41 | 7.41 | 7.16 | 7.23 | -2.43% | 1,930,402 | 1,397,185,148 |
| 2025-02-26 | 7.42 | 7.54 | 7.35 | 7.41 | -0.13% | 1,265,001 | 937,812,266 |
| 2025-02-25 | 7.63 | 7.66 | 7.41 | 7.42 | -3.51% | 1,436,145 | 1,077,053,414 |
| 2025-02-24 | 7.64 | 7.71 | 7.52 | 7.69 | -0.13% | 1,388,452 | 1,056,908,820 |
| 2025-02-21 | 7.56 | 7.84 | 7.54 | 7.7 | +2.53% | 2,173,786 | 1,681,646,025 |
| 2025-02-20 | 7.48 | 7.52 | 7.41 | 7.51 | +0.27% | 880,169 | 658,062,806 |
| 2025-02-19 | 7.45 | 7.54 | 7.4 | 7.49 | +0.54% | 1,080,540 | 805,737,655 |
| 2025-02-18 | 7.49 | 7.53 | 7.42 | 7.45 | -0.53% | 1,056,944 | 791,027,836 |
| 2025-02-17 | 7.62 | 7.66 | 7.41 | 7.49 | -2.22% | 1,870,014 | 1,400,440,713 |
| 2025-02-14 | 7.54 | 7.71 | 7.54 | 7.66 | +1.32% | 1,270,732 | 971,447,650 |
| 2025-02-13 | 7.68 | 7.72 | 7.56 | 7.56 | -1.69% | 1,401,248 | 1,066,983,450 |
| 2025-02-12 | 7.8 | 7.82 | 7.62 | 7.69 | -2.04% | 1,388,584 | 1,067,315,890 |
| 2025-02-11 | 7.86 | 7.97 | 7.81 | 7.85 | -0.38% | 1,256,743 | 990,395,203 |
| 2025-02-10 | 7.78 | 8.06 | 7.77 | 7.88 | +0.77% | 1,911,602 | 1,517,041,091 |
| 2025-02-07 | 7.66 | 7.88 | 7.55 | 7.82 | +2.22% | 2,051,875 | 1,587,859,126 |
| 2025-02-06 | 7.86 | 7.89 | 7.64 | 7.65 | -2.42% | 1,949,985 | 1,501,712,279 |
| 2025-02-05 | 7.82 | 7.89 | 7.72 | 7.84 | +1.03% | 1,370,147 | 1,070,901,232 |
| 2025-01-27 | 7.85 | 7.93 | 7.7 | 7.76 | -1.4% | 1,449,035 | 1,131,121,781 |
| 2025-01-24 | 7.65 | 7.88 | 7.63 | 7.87 | +3.28% | 1,684,659 | 1,307,098,502 |
| 2025-01-23 | 7.72 | 7.76 | 7.6 | 7.62 | -0.91% | 1,122,479 | 859,153,651 |
| 2025-01-22 | 7.68 | 7.72 | 7.58 | 7.69 | +0.26% | 917,812 | 701,907,211 |
| 2025-01-21 | 7.78 | 7.8 | 7.64 | 7.67 | -1.16% | 921,074 | 708,082,946 |
| 2025-01-20 | 7.85 | 7.88 | 7.71 | 7.76 | -0.51% | 1,083,030 | 840,584,752 |
| 2025-01-17 | 7.75 | 7.82 | 7.66 | 7.8 | +0.39% | 1,282,451 | 995,445,744 |
| 2025-01-16 | 7.47 | 7.78 | 7.44 | 7.77 | +5% | 2,612,826 | 2,006,662,550 |
| 2025-01-15 | 7.52 | 7.63 | 7.33 | 7.4 | -1.86% | 1,314,715 | 975,725,822 |
| 2025-01-14 | 7.39 | 7.54 | 7.35 | 7.54 | +1.48% | 1,448,781 | 1,082,637,728 |
| 2025-01-13 | 7.25 | 7.53 | 7.21 | 7.43 | +2.06% | 1,803,033 | 1,341,765,608 |
| 2025-01-10 | 7.27 | 7.38 | 7.16 | 7.28 | +0.83% | 1,354,675 | 988,232,888 |
| 2025-01-09 | 7.06 | 7.28 | 7.01 | 7.22 | +2.12% | 1,416,225 | 1,017,316,911 |
| 2025-01-08 | 7.19 | 7.19 | 6.96 | 7.07 | -1.81% | 1,446,710 | 1,019,112,695 |
| 2025-01-07 | 7.16 | 7.32 | 7.08 | 7.2 | +0.28% | 1,288,982 | 926,997,348 |
| 2025-01-06 | 7.25 | 7.38 | 7.12 | 7.18 | -1.64% | 1,355,716 | 979,783,169 |
| 2025-01-03 | 7.18 | 7.47 | 7.17 | 7.3 | +1.39% | 1,800,015 | 1,321,722,075 |
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╜щУЭф╕Ъ 属于 有色金属 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