股票概览
35.41
+9.97%
+3.21
33.6
开盘价
35.42
最高价
33.4
最低价
113,777
成交量
数据更新至: 2024-09-30
技术指标
30.34
MA5 (5日均线)
28.06
MA10 (10日均线)
27.09
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 33.6 | 35.42 | 33.4 | 35.41 | +9.97% | 113,777 | 394,695,726 |
| 2024-09-27 | 30.2 | 32.3 | 30.15 | 32.2 | +8.42% | 63,049 | 195,879,432 |
| 2024-09-26 | 27.29 | 29.76 | 27.19 | 29.7 | +8.67% | 88,751 | 254,734,267 |
| 2024-09-25 | 27.49 | 28.3 | 27.16 | 27.33 | +1.04% | 59,371 | 164,211,022 |
| 2024-09-24 | 26.7 | 27.08 | 26 | 27.05 | +2.11% | 56,602 | 150,944,215 |
| 2024-09-23 | 25.64 | 26.74 | 25.53 | 26.49 | +3.19% | 50,684 | 133,136,230 |
| 2024-09-20 | 25.84 | 25.91 | 25.36 | 25.67 | -0.96% | 27,173 | 69,511,176 |
| 2024-09-19 | 25.6 | 26.49 | 25.5 | 25.92 | +2.53% | 31,361 | 81,553,111 |
| 2024-09-18 | 25.47 | 25.6 | 25.01 | 25.28 | -0.86% | 21,259 | 53,730,860 |
| 2024-09-13 | 25.96 | 25.98 | 25.5 | 25.5 | -2% | 24,565 | 63,142,635 |
| 2024-09-12 | 26.56 | 26.65 | 26.01 | 26.02 | -1.92% | 22,228 | 58,204,885 |
| 2024-09-11 | 25.57 | 26.75 | 25.52 | 26.53 | +3.43% | 48,712 | 128,534,618 |
| 2024-09-10 | 26.03 | 26.03 | 25.33 | 25.65 | -1.08% | 30,661 | 78,510,029 |
| 2024-09-09 | 25.92 | 26.25 | 25.82 | 25.93 | -0.69% | 26,063 | 67,749,718 |
| 2024-09-06 | 26.4 | 26.65 | 26.08 | 26.11 | -1.06% | 22,009 | 57,949,843 |
| 2024-09-05 | 25.78 | 26.45 | 25.78 | 26.39 | +1.7% | 29,495 | 77,250,502 |
| 2024-09-04 | 26.01 | 26.4 | 25.87 | 25.95 | -0.69% | 25,177 | 65,576,215 |
| 2024-09-03 | 25.6 | 26.44 | 25.6 | 26.13 | +1.63% | 26,986 | 70,479,332 |
| 2024-09-02 | 26.57 | 26.68 | 25.45 | 25.71 | -4.03% | 52,196 | 135,194,908 |
| 2024-08-30 | 26.34 | 27.1 | 26 | 26.79 | +1.36% | 61,377 | 163,887,387 |
| 2024-08-29 | 25.59 | 26.66 | 25.51 | 26.43 | +2.32% | 42,252 | 110,849,451 |
| 2024-08-28 | 25.55 | 26.05 | 25.23 | 25.83 | -0.19% | 41,902 | 107,799,509 |
| 2024-08-27 | 26.36 | 26.36 | 25.79 | 25.88 | -1.82% | 24,103 | 62,576,924 |
| 2024-08-26 | 26.19 | 26.48 | 25.98 | 26.36 | +0.04% | 20,980 | 55,138,898 |
| 2024-08-23 | 26.08 | 26.5 | 25.93 | 26.35 | +2.13% | 34,718 | 91,113,782 |
| 2024-08-22 | 26.33 | 26.4 | 25.79 | 25.8 | -2.01% | 31,169 | 80,938,638 |
| 2024-08-21 | 26.7 | 26.8 | 26.25 | 26.33 | -1.68% | 31,246 | 82,767,724 |
| 2024-08-20 | 27.19 | 27.19 | 26.71 | 26.78 | -1.72% | 23,757 | 63,869,414 |
| 2024-08-19 | 27.1 | 27.5 | 26.95 | 27.25 | +0.11% | 31,947 | 86,839,905 |
| 2024-08-16 | 27.3 | 27.46 | 26.77 | 27.22 | -0.95% | 50,877 | 137,851,678 |
| 2024-08-15 | 27.65 | 27.92 | 27.15 | 27.48 | -0.97% | 55,257 | 151,694,161 |
| 2024-08-14 | 28.98 | 28.98 | 27.75 | 27.75 | -4.05% | 49,695 | 139,258,237 |
| 2024-08-13 | 29.03 | 29.11 | 28.75 | 28.92 | -0.65% | 19,674 | 56,866,721 |
| 2024-08-12 | 29 | 29.3 | 28.81 | 29.11 | +0.38% | 18,898 | 54,909,843 |
| 2024-08-09 | 30 | 30.07 | 29 | 29 | -2.46% | 31,106 | 91,357,274 |
| 2024-08-08 | 29.93 | 30.18 | 29.45 | 29.73 | -0.9% | 28,647 | 85,312,411 |
| 2024-08-07 | 30.23 | 30.25 | 29.85 | 30 | -0.6% | 17,708 | 53,172,336 |
| 2024-08-06 | 29.84 | 30.48 | 29.73 | 30.18 | +1.58% | 24,305 | 73,082,474 |
| 2024-08-05 | 29.34 | 30.4 | 29.2 | 29.71 | +1.02% | 37,559 | 112,652,487 |
| 2024-08-02 | 29.18 | 29.91 | 29.1 | 29.41 | +0.14% | 29,766 | 88,004,748 |
| 2024-08-01 | 29.98 | 30.63 | 29 | 29.37 | -1.94% | 36,254 | 107,109,680 |
| 2024-07-31 | 28.47 | 29.99 | 28.35 | 29.95 | +5.2% | 41,627 | 122,313,173 |
| 2024-07-30 | 28.35 | 28.62 | 27.93 | 28.47 | +0.39% | 29,446 | 83,096,493 |
| 2024-07-29 | 28.93 | 29 | 28.33 | 28.36 | -1.39% | 27,112 | 77,418,958 |
| 2024-07-26 | 28.4 | 29.05 | 28.4 | 28.76 | +1.45% | 26,781 | 76,897,822 |
| 2024-07-25 | 28.45 | 28.9 | 28.11 | 28.35 | -0.74% | 39,266 | 111,479,353 |
| 2024-07-24 | 29.8 | 29.88 | 28.38 | 28.56 | -4.26% | 47,438 | 137,292,019 |
| 2024-07-23 | 30.64 | 30.64 | 29.83 | 29.83 | -2.83% | 26,828 | 80,819,820 |
| 2024-07-22 | 31.35 | 31.46 | 30.54 | 30.7 | -2.54% | 35,238 | 108,544,866 |
| 2024-07-19 | 31.11 | 31.65 | 30.95 | 31.5 | +0.8% | 28,403 | 89,189,080 |
| 2024-07-18 | 30.9 | 31.45 | 30.75 | 31.25 | +0.77% | 24,074 | 75,082,843 |
| 2024-07-17 | 30.36 | 31.03 | 30.17 | 31.01 | +2.07% | 29,319 | 90,021,411 |
| 2024-07-16 | 30.37 | 30.6 | 30.07 | 30.38 | -0.03% | 22,764 | 69,200,826 |
| 2024-07-15 | 30.05 | 30.68 | 29.97 | 30.39 | +0.46% | 26,790 | 81,279,590 |
| 2024-07-12 | 30.3 | 30.3 | 29.95 | 30.25 | +0.13% | 19,421 | 58,549,472 |
| 2024-07-11 | 29.71 | 30.87 | 29.56 | 30.21 | +3% | 37,363 | 112,836,609 |
| 2024-07-10 | 29.15 | 29.54 | 28.68 | 29.33 | +0.62% | 22,264 | 65,172,115 |
| 2024-07-09 | 28.99 | 29.32 | 28.73 | 29.15 | -0.14% | 32,849 | 95,408,302 |
| 2024-07-08 | 29.85 | 29.96 | 28.9 | 29.19 | -2.47% | 34,704 | 101,855,503 |
| 2024-07-05 | 30.2 | 30.27 | 29.25 | 29.93 | -0.89% | 52,259 | 154,695,137 |
| 2024-07-04 | 30.9 | 31.14 | 30.2 | 30.2 | -2.58% | 25,789 | 78,539,483 |
| 2024-07-03 | 30.89 | 31.15 | 30.6 | 31 | +0.52% | 18,874 | 58,335,829 |
| 2024-07-02 | 31.25 | 31.32 | 30.5 | 30.84 | -1.34% | 25,504 | 78,909,731 |
| 2024-07-01 | 31.1 | 31.68 | 31 | 31.26 | -0.06% | 21,015 | 65,688,488 |
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
╤Ж╨й╨╕╤Е╨Х╨Щ╤И╨Т╨▒╤ДтХЧтХЬ 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