股票概览
22.12
-0.45%
-0.1
22.2
开盘价
22.39
最高价
22.01
最低价
81,132
成交量
数据更新至: 2025-01-27
技术指标
21.90
MA5 (5日均线)
21.66
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 22.2 | 22.39 | 22.01 | 22.12 | -0.45% | 81,132 | 180,111,665 |
| 2025-01-24 | 21.52 | 22.37 | 21.52 | 22.22 | +2.3% | 108,934 | 241,054,400 |
| 2025-01-23 | 22.03 | 22.16 | 21.68 | 21.72 | +0.37% | 73,641 | 161,108,653 |
| 2025-01-22 | 21.75 | 21.86 | 21.46 | 21.64 | -0.69% | 59,968 | 129,689,515 |
| 2025-01-21 | 21.99 | 22.03 | 21.69 | 21.79 | -0.5% | 65,589 | 143,191,067 |
| 2025-01-20 | 21.58 | 22.24 | 21.5 | 21.9 | +2.15% | 131,080 | 288,162,199 |
| 2025-01-17 | 21.01 | 21.55 | 21.01 | 21.44 | +0.99% | 78,446 | 167,265,420 |
| 2025-01-16 | 21.28 | 21.57 | 21.08 | 21.23 | +0.28% | 76,475 | 162,926,993 |
| 2025-01-15 | 21.29 | 21.35 | 21.04 | 21.17 | -0.8% | 70,856 | 149,994,975 |
| 2025-01-14 | 20.85 | 21.37 | 20.64 | 21.34 | +2.35% | 108,698 | 229,892,789 |
| 2025-01-13 | 20.93 | 21.2 | 20.73 | 20.85 | -1.04% | 85,077 | 177,860,040 |
| 2025-01-10 | 21.32 | 21.42 | 21.07 | 21.07 | -0.99% | 68,708 | 146,063,165 |
| 2025-01-09 | 21.57 | 21.75 | 21.23 | 21.28 | -2.03% | 90,218 | 193,081,671 |
| 2025-01-08 | 21.82 | 21.95 | 21.25 | 21.72 | +0.09% | 101,843 | 220,013,495 |
| 2025-01-07 | 21.98 | 22.04 | 21.57 | 21.7 | -1.41% | 111,477 | 242,449,801 |
| 2025-01-06 | 22 | 22.28 | 21.8 | 22.01 | 0% | 88,731 | 195,313,306 |
| 2025-01-03 | 22.45 | 22.77 | 21.98 | 22.01 | -2.39% | 120,203 | 268,674,500 |
| 2025-01-02 | 23.43 | 23.5 | 22.44 | 22.55 | -3.67% | 159,302 | 364,896,147 |
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