股票概览
9.76
+0.1%
+0.01
9.75
开盘价
9.98
最高价
9.73
最低价
47,505
成交量
数据更新至: 2025-02-28
技术指标
9.67
MA5 (5日均线)
9.60
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 | 9.75 | 9.98 | 9.73 | 9.76 | +0.1% | 47,505 | 46,829,433 |
| 2025-02-27 | 9.68 | 9.82 | 9.56 | 9.75 | +0.72% | 31,122 | 30,094,523 |
| 2025-02-26 | 9.64 | 9.83 | 9.58 | 9.68 | +1.04% | 22,968 | 22,232,548 |
| 2025-02-25 | 9.41 | 9.78 | 9.41 | 9.58 | -0.21% | 36,817 | 35,412,254 |
| 2025-02-24 | 9.49 | 9.87 | 9.4 | 9.6 | +0.52% | 41,606 | 39,826,110 |
| 2025-02-21 | 9.63 | 9.93 | 9.52 | 9.55 | -1.44% | 43,552 | 42,071,708 |
| 2025-02-20 | 9.67 | 9.75 | 9.56 | 9.69 | +0.21% | 24,087 | 23,291,703 |
| 2025-02-19 | 9.4 | 9.7 | 9.36 | 9.67 | +2.11% | 51,528 | 49,249,248 |
| 2025-02-18 | 9.27 | 9.62 | 9.16 | 9.47 | +2.27% | 52,670 | 49,639,314 |
| 2025-02-17 | 9.02 | 9.38 | 9.02 | 9.26 | +2.09% | 23,890 | 22,108,142 |
| 2025-02-14 | 9.09 | 9.16 | 9.02 | 9.07 | -0.66% | 20,021 | 18,195,998 |
| 2025-02-13 | 9.18 | 9.38 | 9.1 | 9.13 | -1.72% | 30,218 | 27,778,021 |
| 2025-02-12 | 9.12 | 9.45 | 9.03 | 9.29 | +1.86% | 28,455 | 26,137,591 |
| 2025-02-11 | 9.1 | 9.19 | 8.99 | 9.12 | +0.22% | 23,895 | 21,709,037 |
| 2025-02-10 | 8.98 | 9.18 | 8.98 | 9.1 | +0.78% | 30,247 | 27,430,526 |
| 2025-02-07 | 9.1 | 9.15 | 8.95 | 9.03 | -0.33% | 35,019 | 31,704,457 |
| 2025-02-06 | 9.09 | 9.14 | 8.81 | 9.06 | -0.33% | 55,989 | 50,087,445 |
| 2025-02-05 | 8.88 | 9.15 | 8.64 | 9.09 | +4% | 62,919 | 56,667,420 |
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
хНЧщГ╜чЙйф╕Ъ 属于 物业管理 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