股票概览
11.51
+3.6%
+0.4
11.16
开盘价
11.82
最高价
11.16
最低价
50,080
成交量
数据更新至: 2025-03-25
技术指标
11.38
MA5 (5日均线)
11.02
MA10 (10日均线)
10.44
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 | 11.16 | 11.82 | 11.16 | 11.51 | +3.6% | 50,080 | 57,519,963 |
| 2025-03-24 | 11.3 | 11.4 | 10.95 | 11.11 | -2.03% | 65,873 | 73,630,493 |
| 2025-03-21 | 11.59 | 11.89 | 11.2 | 11.34 | -3.9% | 119,282 | 136,893,545 |
| 2025-03-20 | 11.21 | 12.28 | 11.15 | 11.8 | +5.73% | 188,198 | 224,115,655 |
| 2025-03-19 | 11.14 | 11.72 | 11.08 | 11.16 | +0.63% | 100,529 | 113,603,224 |
| 2025-03-18 | 10.77 | 11.3 | 10.7 | 11.09 | +1.74% | 113,600 | 125,784,872 |
| 2025-03-17 | 10.27 | 11.16 | 10.27 | 10.9 | +5.31% | 135,529 | 144,859,077 |
| 2025-03-14 | 10.6 | 10.69 | 10.18 | 10.35 | -1.24% | 73,027 | 75,609,850 |
| 2025-03-13 | 10.46 | 10.81 | 10.38 | 10.48 | +0.19% | 113,830 | 120,105,400 |
| 2025-03-12 | 10.33 | 10.52 | 10.2 | 10.46 | -1.6% | 125,761 | 129,941,348 |
| 2025-03-11 | 10.21 | 11.2 | 9.96 | 10.63 | +2.02% | 255,503 | 266,055,185 |
| 2025-03-10 | 9.66 | 10.42 | 9.66 | 10.42 | +10.03% | 62,528 | 64,273,897 |
| 2025-03-07 | 9.63 | 9.66 | 9.36 | 9.47 | -2.07% | 44,319 | 41,926,517 |
| 2025-03-06 | 9.77 | 9.93 | 9.6 | 9.67 | -1.02% | 63,194 | 61,726,942 |
| 2025-03-05 | 9.88 | 9.89 | 9.68 | 9.77 | -0.81% | 25,160 | 24,552,170 |
| 2025-03-04 | 9.68 | 9.9 | 9.52 | 9.85 | +1.76% | 29,748 | 29,072,351 |
| 2025-03-03 | 9.83 | 10 | 9.58 | 9.68 | -0.82% | 39,565 | 38,694,852 |
| 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 |
| 2025-01-27 | 8.63 | 8.99 | 8.53 | 8.74 | +1.75% | 40,957 | 36,179,022 |
| 2025-01-24 | 8.68 | 8.68 | 8.47 | 8.59 | -0.35% | 23,277 | 19,935,546 |
| 2025-01-23 | 8.56 | 8.74 | 8.5 | 8.62 | +2.13% | 31,033 | 26,850,705 |
| 2025-01-22 | 8.48 | 8.64 | 8.3 | 8.44 | -1.52% | 31,462 | 26,527,032 |
| 2025-01-21 | 8.69 | 8.84 | 8.5 | 8.57 | -1.38% | 44,380 | 38,333,787 |
| 2025-01-20 | 8.33 | 8.81 | 8.2 | 8.69 | +3.95% | 51,130 | 43,925,635 |
| 2025-01-17 | 8.2 | 8.87 | 8.01 | 8.36 | -1.07% | 60,892 | 51,017,483 |
| 2025-01-16 | 8.48 | 8.68 | 8.36 | 8.45 | -0.35% | 19,814 | 16,894,289 |
| 2025-01-15 | 8.49 | 8.55 | 8.34 | 8.48 | 0% | 21,276 | 18,011,295 |
| 2025-01-14 | 8.11 | 8.48 | 8.11 | 8.48 | +4.56% | 31,559 | 26,407,881 |
| 2025-01-13 | 7.9 | 8.18 | 7.75 | 8.11 | +0.75% | 27,363 | 21,870,395 |
| 2025-01-10 | 8.38 | 8.38 | 8.03 | 8.05 | -3.36% | 17,671 | 14,460,092 |
| 2025-01-09 | 8.3 | 8.4 | 8.23 | 8.33 | +0.12% | 15,249 | 12,713,429 |
| 2025-01-08 | 8.29 | 8.49 | 8.06 | 8.32 | -0.36% | 26,824 | 22,253,655 |
| 2025-01-07 | 8.1 | 8.36 | 8.08 | 8.35 | +2.45% | 23,647 | 19,468,963 |
| 2025-01-06 | 8.14 | 8.29 | 7.8 | 8.15 | +0.25% | 34,099 | 27,620,360 |
| 2025-01-03 | 8.56 | 8.68 | 8.07 | 8.13 | -5.02% | 44,183 | 36,886,788 |
| 2025-01-02 | 8.52 | 8.87 | 8.46 | 8.56 | +0.59% | 42,488 | 36,858,333 |
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