股票概览
24.23
+0.33%
+0.08
24.15
开盘价
24.73
最高价
24.08
最低价
132,072
成交量
数据更新至: 2025-03-25
技术指标
24.32
MA5 (5日均线)
24.67
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 24.15 | 24.73 | 24.08 | 24.23 | +0.33% | 132,072 | 322,260,672 |
| 2025-03-24 | 24.12 | 24.32 | 23.93 | 24.15 | +0.12% | 120,028 | 289,314,717 |
| 2025-03-21 | 24.45 | 24.68 | 24.01 | 24.12 | -1.75% | 165,647 | 402,133,198 |
| 2025-03-20 | 24.5 | 24.84 | 24.28 | 24.55 | -0.04% | 162,254 | 397,714,901 |
| 2025-03-19 | 24.6 | 24.75 | 24.4 | 24.56 | -0.16% | 137,769 | 338,711,085 |
| 2025-03-18 | 25 | 25 | 24.54 | 24.6 | -1.09% | 158,771 | 391,781,533 |
| 2025-03-17 | 25.15 | 25.43 | 24.84 | 24.87 | -1.11% | 177,684 | 445,166,669 |
| 2025-03-14 | 25.5 | 25.6 | 24.9 | 25.15 | -0.71% | 221,348 | 557,218,575 |
| 2025-03-13 | 25 | 26.24 | 24.9 | 25.33 | +0.64% | 442,456 | 1,133,683,575 |
| 2025-03-12 | 24.1 | 25.18 | 24.03 | 25.17 | +5.09% | 479,993 | 1,187,435,872 |
| 2025-03-11 | 23.6 | 23.95 | 23.52 | 23.95 | +0.67% | 137,296 | 326,310,458 |
| 2025-03-10 | 23.68 | 23.95 | 23.6 | 23.79 | +0.42% | 148,324 | 352,333,120 |
| 2025-03-07 | 23.6 | 23.84 | 23.49 | 23.69 | -0.21% | 185,399 | 438,504,026 |
| 2025-03-06 | 23.08 | 23.88 | 22.94 | 23.74 | +3.4% | 278,559 | 653,954,340 |
| 2025-03-05 | 23.24 | 23.28 | 22.9 | 22.96 | -1.25% | 151,448 | 348,701,633 |
| 2025-03-04 | 23.05 | 23.3 | 23.01 | 23.25 | +0.3% | 128,702 | 298,597,464 |
| 2025-03-03 | 23.45 | 23.67 | 23.07 | 23.18 | -0.81% | 184,496 | 430,926,943 |
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