股票概览
27.61
-1.29%
-0.36
28.01
开盘价
28.63
最高价
27.57
最低价
73,156
成交量
数据更新至: 2025-02-28
技术指标
27.54
MA5 (5日均线)
27.82
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 | 28.01 | 28.63 | 27.57 | 27.61 | -1.29% | 73,156 | 205,196,290 |
| 2025-02-27 | 27.39 | 28.05 | 27.21 | 27.97 | +2.3% | 84,247 | 234,236,819 |
| 2025-02-26 | 27.02 | 27.39 | 27.02 | 27.34 | +0.96% | 47,115 | 128,340,036 |
| 2025-02-25 | 27.53 | 27.56 | 27.04 | 27.08 | -2.24% | 74,420 | 202,826,137 |
| 2025-02-24 | 27.7 | 27.83 | 27.52 | 27.7 | -0.36% | 54,405 | 150,445,450 |
| 2025-02-21 | 28.15 | 28.27 | 27.52 | 27.8 | -1.03% | 80,920 | 224,431,718 |
| 2025-02-20 | 27.8 | 28.28 | 27.7 | 28.09 | +0.75% | 51,516 | 144,384,573 |
| 2025-02-19 | 27.96 | 28.09 | 27.61 | 27.88 | -0.39% | 69,697 | 193,527,721 |
| 2025-02-18 | 28.7 | 28.72 | 27.9 | 27.99 | -2.68% | 59,045 | 167,178,952 |
| 2025-02-17 | 29.32 | 29.44 | 28.56 | 28.76 | -1.1% | 66,638 | 191,978,876 |
| 2025-02-14 | 28.75 | 29.08 | 28.7 | 29.08 | +1.08% | 47,044 | 135,997,944 |
| 2025-02-13 | 28.47 | 29.05 | 28.34 | 28.77 | +1.09% | 63,790 | 183,689,013 |
| 2025-02-12 | 28.2 | 28.46 | 28.1 | 28.46 | +0.42% | 39,316 | 111,250,375 |
| 2025-02-11 | 28.71 | 28.73 | 28.22 | 28.34 | -1.32% | 39,559 | 112,223,830 |
| 2025-02-10 | 28.49 | 28.78 | 28.25 | 28.72 | +0.81% | 43,932 | 125,717,088 |
| 2025-02-07 | 28.18 | 28.6 | 27.95 | 28.49 | +1.1% | 50,245 | 142,600,371 |
| 2025-02-06 | 27.82 | 28.25 | 27.68 | 28.18 | +1.33% | 40,923 | 114,825,154 |
| 2025-02-05 | 28.58 | 28.62 | 27.74 | 27.81 | -2.08% | 55,575 | 155,276,271 |
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