股票概览
23.37
-2.05%
-0.49
23.79
开盘价
24
最高价
23.3
最低价
185,012
成交量
数据更新至: 2025-02-28
技术指标
24.06
MA5 (5日均线)
24.12
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 23.79 | 24 | 23.3 | 23.37 | -2.05% | 185,012 | 436,582,269 |
| 2025-02-27 | 24.17 | 24.25 | 23.68 | 23.86 | -1.32% | 199,399 | 477,705,059 |
| 2025-02-26 | 24.12 | 24.49 | 24.09 | 24.18 | +0.25% | 229,080 | 555,348,672 |
| 2025-02-25 | 24.44 | 24.67 | 24.04 | 24.12 | -2.7% | 271,917 | 662,271,587 |
| 2025-02-24 | 24.58 | 24.85 | 24.01 | 24.79 | +1.18% | 375,731 | 918,376,358 |
| 2025-02-21 | 24.37 | 24.74 | 24.13 | 24.5 | +0.45% | 381,938 | 934,055,043 |
| 2025-02-20 | 24.93 | 24.99 | 24.37 | 24.39 | -2.6% | 439,534 | 1,080,600,728 |
| 2025-02-19 | 23.11 | 25.69 | 23 | 25.04 | +6.96% | 727,532 | 1,759,249,828 |
| 2025-02-18 | 24.19 | 24.55 | 23.03 | 23.41 | -0.38% | 645,563 | 1,532,268,744 |
| 2025-02-17 | 22 | 23.6 | 21.67 | 23.5 | +6.87% | 463,977 | 1,069,644,783 |
| 2025-02-14 | 21.73 | 22.09 | 21.72 | 21.99 | +1.15% | 84,742 | 185,967,680 |
| 2025-02-13 | 21.85 | 21.96 | 21.72 | 21.74 | -0.69% | 75,942 | 165,918,563 |
| 2025-02-12 | 21.65 | 21.9 | 21.64 | 21.89 | +0.69% | 76,152 | 165,758,495 |
| 2025-02-11 | 21.8 | 21.86 | 21.55 | 21.74 | -0.32% | 78,300 | 169,651,935 |
| 2025-02-10 | 22.03 | 22.13 | 21.6 | 21.81 | -0.95% | 116,104 | 252,866,740 |
| 2025-02-07 | 21.57 | 22.16 | 21.5 | 22.02 | +2.13% | 139,752 | 305,797,087 |
| 2025-02-06 | 21.64 | 21.68 | 21.32 | 21.56 | -0.28% | 132,257 | 284,537,485 |
| 2025-02-05 | 22.16 | 22.25 | 21.55 | 21.62 | -2.26% | 140,113 | 304,082,676 |
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