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)
24.14
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 |
| 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 |
| 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 |
| 2024-12-31 | 23.63 | 23.91 | 23.41 | 23.41 | -0.55% | 196,225 | 464,034,465 |
| 2024-12-30 | 23.37 | 23.75 | 23.26 | 23.54 | +0.77% | 159,856 | 376,498,308 |
| 2024-12-27 | 23.36 | 23.4 | 23.02 | 23.36 | +0.39% | 126,970 | 295,054,187 |
| 2024-12-26 | 23.07 | 23.47 | 22.96 | 23.27 | +0.78% | 108,575 | 252,625,544 |
| 2024-12-25 | 23.01 | 23.15 | 22.85 | 23.09 | +0.39% | 86,635 | 199,378,697 |
| 2024-12-24 | 22.52 | 23 | 22.52 | 23 | +1.86% | 99,355 | 227,357,104 |
| 2024-12-23 | 22.73 | 22.87 | 22.52 | 22.58 | -0.62% | 91,434 | 207,548,921 |
| 2024-12-20 | 22.88 | 23.05 | 22.68 | 22.72 | -0.48% | 70,697 | 161,100,653 |
| 2024-12-19 | 22.75 | 22.88 | 22.61 | 22.83 | -0.44% | 85,087 | 193,483,755 |
| 2024-12-18 | 22.72 | 23.09 | 22.63 | 22.93 | +0.92% | 112,899 | 258,746,265 |
| 2024-12-17 | 22.42 | 22.95 | 22.36 | 22.72 | +1.34% | 152,836 | 347,234,580 |
| 2024-12-16 | 22.99 | 23.28 | 22.34 | 22.42 | -2.44% | 128,317 | 291,102,262 |
| 2024-12-13 | 23.04 | 23.44 | 22.78 | 22.98 | -0.26% | 185,668 | 428,419,994 |
| 2024-12-12 | 22.55 | 23.08 | 22.37 | 23.04 | +2.22% | 197,161 | 449,282,652 |
| 2024-12-11 | 22.29 | 22.56 | 22.26 | 22.54 | +1.03% | 83,623 | 187,896,580 |
| 2024-12-10 | 22.83 | 22.89 | 22.3 | 22.31 | +0.04% | 128,101 | 288,789,684 |
| 2024-12-09 | 22.37 | 22.58 | 22.26 | 22.3 | -0.22% | 88,232 | 197,834,210 |
| 2024-12-06 | 22.12 | 22.45 | 21.95 | 22.35 | +1.13% | 87,172 | 194,033,665 |
| 2024-12-05 | 22.23 | 22.27 | 22 | 22.1 | -0.63% | 72,646 | 160,572,870 |
| 2024-12-04 | 22.49 | 22.54 | 22.15 | 22.24 | -1.33% | 84,402 | 188,379,363 |
| 2024-12-03 | 22.69 | 22.84 | 22.35 | 22.54 | -0.53% | 98,366 | 221,570,249 |
| 2024-12-02 | 22.65 | 22.87 | 22.51 | 22.66 | -0.4% | 126,314 | 286,936,729 |
| 2024-11-29 | 22.4 | 22.88 | 22.4 | 22.75 | +1.25% | 98,238 | 223,170,367 |
| 2024-11-28 | 22.6 | 22.79 | 22.42 | 22.47 | -1.01% | 77,747 | 175,359,498 |
| 2024-11-27 | 22.18 | 22.74 | 22 | 22.7 | +2.44% | 108,799 | 243,466,742 |
| 2024-11-26 | 22.15 | 22.45 | 22.11 | 22.16 | -0.89% | 80,101 | 178,293,766 |
| 2024-11-25 | 22.08 | 22.49 | 22.07 | 22.36 | +1.54% | 155,469 | 346,614,580 |
| 2024-11-22 | 22.6 | 22.78 | 22.01 | 22.02 | -2.7% | 157,884 | 354,941,772 |
| 2024-11-21 | 22.89 | 22.95 | 22.51 | 22.63 | -0.31% | 91,158 | 206,648,637 |
| 2024-11-20 | 22.82 | 22.89 | 22.56 | 22.7 | -0.83% | 100,348 | 227,999,805 |
| 2024-11-19 | 22.74 | 22.92 | 22.34 | 22.89 | +1.1% | 131,639 | 298,814,457 |
| 2024-11-18 | 22.52 | 23.09 | 22.52 | 22.64 | +0.27% | 146,071 | 333,141,575 |
| 2024-11-15 | 22.98 | 23.07 | 22.58 | 22.58 | -1.87% | 133,060 | 303,464,699 |
| 2024-11-14 | 23.46 | 23.55 | 22.93 | 23.01 | -2.25% | 148,995 | 345,478,641 |
| 2024-11-13 | 23.33 | 23.65 | 23.09 | 23.54 | -0.13% | 172,786 | 403,608,864 |
| 2024-11-12 | 23.72 | 24.24 | 23.32 | 23.57 | -0.63% | 202,035 | 481,957,520 |
| 2024-11-11 | 23.31 | 23.72 | 23.19 | 23.72 | +1.11% | 173,090 | 406,637,561 |
| 2024-11-08 | 23.93 | 24.07 | 23.33 | 23.46 | -1.1% | 226,043 | 535,616,842 |
| 2024-11-07 | 23.69 | 23.74 | 23.03 | 23.72 | +0.34% | 223,728 | 524,999,888 |
| 2024-11-06 | 23.55 | 23.89 | 23.41 | 23.64 | +0.6% | 235,085 | 555,807,949 |
| 2024-11-05 | 23.23 | 23.55 | 23.18 | 23.5 | +0.9% | 236,650 | 553,882,679 |
| 2024-11-04 | 22.85 | 23.53 | 22.85 | 23.29 | +1.48% | 229,393 | 534,238,111 |
| 2024-11-01 | 23.34 | 23.58 | 22.89 | 22.95 | -1.67% | 316,320 | 730,995,985 |
| 2024-10-31 | 22.55 | 23.68 | 22.55 | 23.34 | +8.21% | 582,873 | 1,350,867,725 |
| 2024-10-30 | 21.48 | 21.77 | 21.37 | 21.57 | +0.23% | 128,974 | 278,075,650 |
| 2024-10-29 | 22 | 22.27 | 21.5 | 21.52 | -1.78% | 176,322 | 383,700,060 |
| 2024-10-28 | 22.15 | 22.16 | 21.55 | 21.91 | -0.99% | 216,248 | 470,472,319 |
| 2024-10-25 | 21.27 | 22.29 | 21.26 | 22.13 | +4.04% | 288,418 | 633,387,265 |
| 2024-10-24 | 21.6 | 21.63 | 21.22 | 21.27 | -1.89% | 132,780 | 283,602,760 |
| 2024-10-23 | 21.39 | 22.1 | 21.23 | 21.68 | +1.26% | 298,473 | 646,896,873 |
| 2024-10-22 | 20.91 | 21.44 | 20.78 | 21.41 | +1.81% | 199,752 | 422,691,009 |
| 2024-10-21 | 21 | 21.37 | 20.82 | 21.03 | +0.62% | 214,910 | 452,348,870 |
| 2024-10-18 | 20.26 | 21.32 | 20.18 | 20.9 | +2.96% | 213,439 | 441,577,818 |
| 2024-10-17 | 20.89 | 20.92 | 20.3 | 20.3 | -1.74% | 137,811 | 283,601,679 |
| 2024-10-16 | 20.88 | 21 | 20.64 | 20.66 | -1.81% | 144,632 | 300,783,372 |
| 2024-10-15 | 21.65 | 21.72 | 21.03 | 21.04 | -2.86% | 182,077 | 389,138,395 |
| 2024-10-14 | 21.56 | 21.97 | 21.32 | 21.66 | +0.09% | 192,651 | 416,766,414 |
| 2024-10-11 | 22.2 | 22.45 | 21.42 | 21.64 | -3.39% | 211,654 | 461,940,028 |
| 2024-10-10 | 22.45 | 23.08 | 22.08 | 22.4 | -0.22% | 248,626 | 560,240,720 |
| 2024-10-09 | 23.87 | 23.87 | 22.2 | 22.45 | -7.04% | 402,324 | 924,160,036 |
| 2024-10-08 | 25.01 | 25.01 | 22.89 | 24.15 | +6.2% | 556,337 | 1,341,670,062 |
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