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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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
цЩихЕЙшВбф╗╜ 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