股票概览
19.06
+1.22%
+0.23
19.03
开盘价
19.27
最高价
18.78
最低价
92,152
成交量
数据更新至: 2024-06-28
技术指标
19.35
MA5 (5日均线)
19.75
MA10 (10日均线)
20.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 19.03 | 19.27 | 18.78 | 19.06 | +1.22% | 92,152 | 176,060,287 |
| 2024-06-27 | 19.41 | 19.41 | 18.78 | 18.83 | -4.75% | 96,819 | 183,049,565 |
| 2024-06-26 | 19.46 | 19.82 | 19.22 | 19.77 | +1.54% | 81,981 | 160,008,691 |
| 2024-06-25 | 19.85 | 19.85 | 19.38 | 19.47 | -0.82% | 77,592 | 151,471,514 |
| 2024-06-24 | 19.83 | 19.88 | 19.55 | 19.63 | -1.26% | 79,662 | 156,798,650 |
| 2024-06-21 | 19.75 | 20.02 | 19.72 | 19.88 | +0.61% | 68,366 | 135,847,289 |
| 2024-06-20 | 20.01 | 20.1 | 19.71 | 19.76 | -1.5% | 84,146 | 166,922,568 |
| 2024-06-19 | 20.53 | 20.57 | 20.02 | 20.06 | -2.38% | 98,805 | 199,379,152 |
| 2024-06-18 | 20.55 | 20.65 | 20.43 | 20.55 | +0.2% | 80,626 | 165,555,754 |
| 2024-06-17 | 20.41 | 20.7 | 20.2 | 20.51 | -0.63% | 96,108 | 197,406,999 |
| 2024-06-14 | 20.22 | 20.64 | 20.13 | 20.64 | +1.88% | 118,711 | 242,718,459 |
| 2024-06-13 | 20.26 | 20.47 | 20.12 | 20.26 | -0.39% | 100,549 | 203,887,642 |
| 2024-06-12 | 20.31 | 20.49 | 20.18 | 20.34 | -0.29% | 96,606 | 196,340,076 |
| 2024-06-11 | 20.47 | 20.47 | 20.18 | 20.4 | -0.83% | 80,281 | 163,245,232 |
| 2024-06-07 | 20.88 | 21.05 | 20.36 | 20.57 | -1.06% | 121,405 | 250,004,860 |
| 2024-06-06 | 21.05 | 21.36 | 20.73 | 20.79 | -1.19% | 136,771 | 286,654,885 |
| 2024-06-05 | 21.47 | 21.6 | 20.99 | 21.04 | -2.32% | 123,345 | 262,094,618 |
| 2024-06-04 | 21.03 | 21.55 | 20.87 | 21.54 | +2.43% | 157,369 | 334,762,039 |
| 2024-06-03 | 21.3 | 21.31 | 20.8 | 21.03 | -1.59% | 147,195 | 308,798,761 |
| 2024-05-31 | 21.75 | 21.8 | 21.33 | 21.37 | -1.75% | 143,342 | 308,056,333 |
| 2024-05-30 | 21.76 | 21.93 | 21.6 | 21.75 | +0.05% | 119,065 | 259,035,413 |
| 2024-05-29 | 21.81 | 22.32 | 21.65 | 21.74 | -0.87% | 178,781 | 392,289,828 |
| 2024-05-28 | 21.9 | 22.15 | 21.71 | 21.93 | +0.18% | 169,805 | 371,687,241 |
| 2024-05-27 | 21.97 | 22.05 | 21.62 | 21.89 | -0.23% | 167,616 | 366,194,883 |
| 2024-05-24 | 21.61 | 22.32 | 21.57 | 21.94 | +1.34% | 216,078 | 476,275,937 |
| 2024-05-23 | 21.8 | 22.11 | 21.59 | 21.65 | -1.5% | 174,641 | 380,559,275 |
| 2024-05-22 | 21.53 | 22.08 | 21.4 | 21.98 | +2.09% | 247,136 | 538,377,817 |
| 2024-05-21 | 21.77 | 22.09 | 21.44 | 21.53 | -1.37% | 204,527 | 444,737,840 |
| 2024-05-20 | 20.82 | 21.84 | 20.79 | 21.83 | +5.05% | 309,354 | 668,251,366 |
| 2024-05-17 | 20.62 | 20.82 | 20.48 | 20.78 | +0.48% | 92,966 | 191,688,390 |
| 2024-05-16 | 20.7 | 20.88 | 20.55 | 20.68 | -0.05% | 78,688 | 163,304,946 |
| 2024-05-15 | 20.96 | 21.21 | 20.68 | 20.69 | -1.71% | 100,657 | 209,743,554 |
| 2024-05-14 | 21.25 | 21.35 | 21.04 | 21.05 | -0.99% | 96,040 | 203,309,941 |
| 2024-05-13 | 20.96 | 21.43 | 20.76 | 21.26 | +0.66% | 132,527 | 280,596,423 |
| 2024-05-10 | 20.93 | 21.12 | 20.73 | 21.12 | +1.05% | 120,994 | 253,668,519 |
| 2024-05-09 | 20.7 | 21.27 | 20.68 | 20.9 | +0.92% | 169,414 | 356,264,269 |
| 2024-05-08 | 20.83 | 20.88 | 20.66 | 20.71 | -0.24% | 94,304 | 195,781,851 |
| 2024-05-07 | 20.5 | 20.83 | 20.37 | 20.76 | +1.02% | 122,803 | 253,854,538 |
| 2024-05-06 | 20.77 | 20.97 | 20.4 | 20.55 | -0.48% | 207,311 | 428,486,450 |
| 2024-04-30 | 20.34 | 20.81 | 20.29 | 20.65 | +2.13% | 194,716 | 400,774,326 |
| 2024-04-29 | 19.28 | 20.32 | 19.25 | 20.22 | +4.93% | 203,003 | 405,729,828 |
| 2024-04-26 | 18.78 | 19.31 | 18.77 | 19.27 | +2.12% | 121,453 | 231,908,814 |
| 2024-04-25 | 18.9 | 19.04 | 18.57 | 18.87 | -0.42% | 98,073 | 184,446,132 |
| 2024-04-24 | 19.11 | 19.18 | 18.78 | 18.95 | -0.84% | 114,145 | 215,664,442 |
| 2024-04-23 | 19.38 | 19.63 | 19.04 | 19.11 | -1.44% | 112,715 | 216,991,575 |
| 2024-04-22 | 19.56 | 19.78 | 19.35 | 19.39 | -0.51% | 97,994 | 190,637,225 |
| 2024-04-19 | 19.81 | 19.9 | 19.32 | 19.49 | -2.06% | 114,228 | 223,001,401 |
| 2024-04-18 | 20.06 | 20.25 | 19.82 | 19.9 | -0.95% | 87,631 | 175,333,239 |
| 2024-04-17 | 19.59 | 20.1 | 19.56 | 20.09 | +2.92% | 80,572 | 160,123,544 |
| 2024-04-16 | 19.87 | 19.98 | 19.48 | 19.52 | -2.01% | 103,598 | 203,493,189 |
| 2024-04-15 | 19.72 | 20.25 | 19.69 | 19.92 | +0.96% | 96,291 | 192,000,101 |
| 2024-04-12 | 20.03 | 20.19 | 19.71 | 19.73 | -1.35% | 71,519 | 142,418,626 |
| 2024-04-11 | 20 | 20.2 | 19.76 | 20 | -0.55% | 62,245 | 124,663,434 |
| 2024-04-10 | 20.27 | 20.38 | 20.03 | 20.11 | -1.32% | 81,686 | 164,957,288 |
| 2024-04-09 | 19.74 | 20.43 | 19.68 | 20.38 | +4.03% | 123,521 | 249,194,426 |
| 2024-04-08 | 20.15 | 20.2 | 19.58 | 19.59 | -3.02% | 131,818 | 261,342,294 |
| 2024-04-03 | 20.53 | 20.57 | 20.19 | 20.2 | -1.42% | 67,793 | 137,577,893 |
| 2024-04-02 | 20.41 | 20.56 | 20.31 | 20.49 | +0.39% | 72,505 | 148,356,187 |
| 2024-04-01 | 20.24 | 20.54 | 20.2 | 20.41 | +1.09% | 82,285 | 168,177,494 |
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
цнгц│░чФ╡хЩи 属于 机械设备 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