股票概览
22.74
+8.39%
+1.76
22
开盘价
22.93
最高价
21.46
最低价
448,143
成交量
数据更新至: 2024-09-30
技术指标
20.42
MA5 (5日均线)
19.51
MA10 (10日均线)
19.00
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22 | 22.93 | 21.46 | 22.74 | +8.39% | 448,143 | 998,085,094 |
| 2024-09-27 | 20.19 | 20.99 | 20.19 | 20.98 | +5.16% | 183,609 | 380,031,811 |
| 2024-09-26 | 19.46 | 19.99 | 19.25 | 19.95 | +2.94% | 160,383 | 313,901,569 |
| 2024-09-25 | 19.2 | 19.7 | 19.19 | 19.38 | +1.68% | 150,065 | 292,237,125 |
| 2024-09-24 | 18.5 | 19.07 | 18.33 | 19.06 | +3.76% | 133,866 | 251,026,796 |
| 2024-09-23 | 18.59 | 18.64 | 18.34 | 18.37 | -1.13% | 65,395 | 120,685,661 |
| 2024-09-20 | 18.66 | 18.79 | 18.4 | 18.58 | -0.8% | 77,527 | 143,683,274 |
| 2024-09-19 | 18.81 | 18.9 | 18.6 | 18.73 | +0.48% | 114,321 | 214,094,932 |
| 2024-09-18 | 18.63 | 18.75 | 18.47 | 18.64 | +0.05% | 64,359 | 119,750,403 |
| 2024-09-13 | 18.61 | 18.77 | 18.5 | 18.63 | -0.11% | 76,834 | 143,223,465 |
| 2024-09-12 | 18.55 | 18.87 | 18.51 | 18.65 | +0.54% | 71,767 | 134,485,023 |
| 2024-09-11 | 18.3 | 18.6 | 18.23 | 18.55 | +1.26% | 71,955 | 133,188,160 |
| 2024-09-10 | 18.36 | 18.45 | 18.04 | 18.32 | -0.22% | 92,043 | 167,585,534 |
| 2024-09-09 | 18.53 | 18.66 | 18.27 | 18.36 | -0.92% | 82,017 | 151,288,413 |
| 2024-09-06 | 18.93 | 18.93 | 18.52 | 18.53 | -1.8% | 74,201 | 138,618,380 |
| 2024-09-05 | 18.7 | 19.06 | 18.66 | 18.87 | +0.64% | 93,545 | 176,869,776 |
| 2024-09-04 | 18.58 | 18.95 | 18.56 | 18.75 | +0.75% | 108,823 | 204,276,915 |
| 2024-09-03 | 18.67 | 18.74 | 18.45 | 18.61 | -0.21% | 154,379 | 286,776,234 |
| 2024-09-02 | 18 | 19.02 | 17.98 | 18.65 | +6.27% | 408,559 | 762,100,521 |
| 2024-08-30 | 17.41 | 17.81 | 17.26 | 17.55 | +0.57% | 153,314 | 269,249,941 |
| 2024-08-29 | 17.09 | 17.63 | 17.06 | 17.45 | +1.87% | 76,194 | 132,890,280 |
| 2024-08-28 | 17.02 | 17.21 | 16.94 | 17.13 | +0.23% | 44,932 | 76,812,801 |
| 2024-08-27 | 17.41 | 17.46 | 17.03 | 17.09 | -2.34% | 68,747 | 117,964,285 |
| 2024-08-26 | 17.47 | 17.63 | 17.45 | 17.5 | +0.46% | 59,620 | 104,565,308 |
| 2024-08-23 | 17.37 | 17.56 | 17.3 | 17.42 | 0% | 45,291 | 78,912,431 |
| 2024-08-22 | 17.5 | 17.59 | 17.39 | 17.42 | -0.17% | 54,251 | 94,840,394 |
| 2024-08-21 | 17.7 | 17.7 | 17.44 | 17.45 | -1.41% | 69,346 | 121,770,118 |
| 2024-08-20 | 18 | 18.04 | 17.59 | 17.7 | -1.61% | 76,301 | 135,202,376 |
| 2024-08-19 | 18.19 | 18.28 | 17.95 | 17.99 | -1.1% | 81,785 | 147,574,594 |
| 2024-08-16 | 18.31 | 18.34 | 18.16 | 18.19 | -0.66% | 47,795 | 87,114,005 |
| 2024-08-15 | 18.31 | 18.56 | 18.17 | 18.31 | -0.05% | 68,623 | 125,941,011 |
| 2024-08-14 | 18.76 | 18.9 | 18.3 | 18.32 | -2.24% | 67,944 | 125,645,736 |
| 2024-08-13 | 18.61 | 18.82 | 18.52 | 18.74 | +0.21% | 43,971 | 82,021,526 |
| 2024-08-12 | 18.85 | 19.02 | 18.62 | 18.7 | -0.21% | 46,449 | 87,041,679 |
| 2024-08-09 | 18.97 | 19.12 | 18.7 | 18.74 | -0.95% | 47,799 | 90,193,636 |
| 2024-08-08 | 18.98 | 19.09 | 18.83 | 18.92 | -0.99% | 58,624 | 111,078,004 |
| 2024-08-07 | 18.93 | 19.17 | 18.92 | 19.11 | +1% | 73,082 | 139,291,106 |
| 2024-08-06 | 18.72 | 18.99 | 18.71 | 18.92 | +1.56% | 78,594 | 148,279,640 |
| 2024-08-05 | 18.81 | 19.11 | 18.6 | 18.63 | -1.64% | 89,202 | 167,831,694 |
| 2024-08-02 | 19 | 19.27 | 18.89 | 18.94 | -1.04% | 80,704 | 154,026,743 |
| 2024-08-01 | 19.21 | 19.48 | 19.11 | 19.14 | -0.73% | 89,391 | 172,164,593 |
| 2024-07-31 | 18.65 | 19.29 | 18.54 | 19.28 | +3.49% | 112,943 | 215,581,314 |
| 2024-07-30 | 18.68 | 18.81 | 18.47 | 18.63 | -0.53% | 77,048 | 143,360,367 |
| 2024-07-29 | 19.19 | 19.19 | 18.73 | 18.73 | -2.6% | 89,627 | 169,291,625 |
| 2024-07-26 | 18.88 | 19.38 | 18.76 | 19.23 | +1.85% | 86,674 | 165,957,659 |
| 2024-07-25 | 18.55 | 19.05 | 18.34 | 18.88 | +2.39% | 87,300 | 164,185,198 |
| 2024-07-24 | 18.61 | 18.75 | 18.36 | 18.44 | -0.91% | 57,380 | 106,404,352 |
| 2024-07-23 | 18.98 | 19.02 | 18.61 | 18.61 | -2.31% | 70,047 | 131,892,682 |
| 2024-07-22 | 19 | 19.31 | 18.94 | 19.05 | -0.63% | 84,107 | 160,676,945 |
| 2024-07-19 | 18.86 | 19.17 | 18.86 | 19.17 | +1.11% | 99,267 | 188,929,882 |
| 2024-07-18 | 18.68 | 19.15 | 18.42 | 18.96 | +1.12% | 101,560 | 191,571,604 |
| 2024-07-17 | 18.67 | 18.83 | 18.56 | 18.75 | +0.86% | 89,569 | 167,689,597 |
| 2024-07-16 | 18.51 | 18.6 | 18.42 | 18.59 | +0.43% | 61,492 | 113,888,498 |
| 2024-07-15 | 18.8 | 18.83 | 18.45 | 18.51 | -1.75% | 79,175 | 146,786,394 |
| 2024-07-12 | 19.06 | 19.11 | 18.78 | 18.84 | -1.1% | 74,241 | 140,104,342 |
| 2024-07-11 | 18.4 | 19.13 | 18.4 | 19.05 | +4.84% | 158,160 | 297,788,362 |
| 2024-07-10 | 18.26 | 18.57 | 18.13 | 18.17 | -1.36% | 75,147 | 137,877,900 |
| 2024-07-09 | 18.18 | 18.49 | 17.82 | 18.42 | +1.54% | 95,091 | 172,909,157 |
| 2024-07-08 | 18.42 | 18.44 | 18.07 | 18.14 | -1.63% | 63,673 | 115,903,171 |
| 2024-07-05 | 18.41 | 18.52 | 18.27 | 18.44 | -0.11% | 58,945 | 108,355,190 |
| 2024-07-04 | 18.43 | 18.6 | 18.4 | 18.46 | +0.22% | 78,449 | 145,092,095 |
| 2024-07-03 | 18.64 | 18.78 | 18.34 | 18.42 | -1.5% | 86,558 | 159,915,133 |
| 2024-07-02 | 19.28 | 19.29 | 18.63 | 18.7 | -3.11% | 147,187 | 277,333,504 |
| 2024-07-01 | 19.06 | 19.35 | 19.06 | 19.3 | +1.26% | 108,704 | 208,774,366 |
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