股票概览
29.12
+0.28%
+0.08
29.14
开盘价
29.25
最高价
28.85
最低价
19,162
成交量
数据更新至: 2025-03-25
技术指标
29.27
MA5 (5日均线)
29.67
MA10 (10日均线)
28.69
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 | 29.14 | 29.25 | 28.85 | 29.12 | +0.28% | 19,162 | 55,647,563 |
| 2025-03-24 | 29.26 | 29.59 | 28.8 | 29.04 | -0.99% | 35,720 | 104,134,260 |
| 2025-03-21 | 29.26 | 30.26 | 29.2 | 29.33 | +0.41% | 57,319 | 169,452,533 |
| 2025-03-20 | 29.63 | 29.74 | 29.17 | 29.21 | -1.42% | 42,991 | 126,542,845 |
| 2025-03-19 | 30 | 30.29 | 29.44 | 29.63 | -1.63% | 48,016 | 142,509,609 |
| 2025-03-18 | 30.29 | 30.35 | 29.68 | 30.12 | -0.1% | 59,636 | 178,767,307 |
| 2025-03-17 | 30.7 | 30.88 | 30.02 | 30.15 | -1.57% | 84,834 | 257,306,413 |
| 2025-03-14 | 29.72 | 30.76 | 29.72 | 30.63 | +3.1% | 138,858 | 421,293,518 |
| 2025-03-13 | 29.76 | 30.7 | 29.62 | 29.71 | -0.2% | 125,637 | 378,683,785 |
| 2025-03-12 | 28.75 | 30.1 | 28.46 | 29.77 | +4.09% | 164,711 | 486,533,647 |
| 2025-03-11 | 27.58 | 28.6 | 27.46 | 28.6 | +2.84% | 64,765 | 182,095,598 |
| 2025-03-10 | 27.85 | 27.94 | 27.64 | 27.81 | -0.14% | 34,133 | 94,778,442 |
| 2025-03-07 | 27.7 | 27.94 | 27.52 | 27.85 | +0.25% | 37,285 | 103,370,570 |
| 2025-03-06 | 27.37 | 28.01 | 27.3 | 27.78 | +1.8% | 57,278 | 158,582,154 |
| 2025-03-05 | 27.44 | 27.49 | 27.05 | 27.29 | -0.4% | 44,223 | 120,165,794 |
| 2025-03-04 | 27.47 | 27.52 | 27.17 | 27.4 | -0.47% | 36,660 | 100,262,967 |
| 2025-03-03 | 27.62 | 28.05 | 27.42 | 27.53 | -0.29% | 51,209 | 141,997,375 |
| 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 |
| 2025-01-27 | 28.4 | 28.7 | 28.32 | 28.4 | +0.04% | 27,732 | 79,063,467 |
| 2025-01-24 | 28.11 | 28.4 | 28.08 | 28.39 | +0.85% | 27,270 | 77,087,969 |
| 2025-01-23 | 28.3 | 28.71 | 28.15 | 28.15 | -0.49% | 33,601 | 95,588,715 |
| 2025-01-22 | 28.36 | 28.41 | 28.06 | 28.29 | -1.01% | 30,162 | 85,044,722 |
| 2025-01-21 | 28.6 | 28.68 | 28.17 | 28.58 | +0.39% | 26,352 | 74,850,283 |
| 2025-01-20 | 28.55 | 28.84 | 28.37 | 28.47 | +0.28% | 30,457 | 87,093,215 |
| 2025-01-17 | 28.32 | 28.62 | 28.25 | 28.39 | -0.28% | 31,174 | 88,614,600 |
| 2025-01-16 | 28.5 | 28.84 | 28.25 | 28.47 | +0.42% | 37,405 | 106,756,859 |
| 2025-01-15 | 28.74 | 28.79 | 28.29 | 28.35 | -1.32% | 37,279 | 106,105,703 |
| 2025-01-14 | 28.19 | 28.83 | 28.1 | 28.73 | +1.92% | 49,107 | 140,314,129 |
| 2025-01-13 | 27.51 | 28.3 | 27.44 | 28.19 | +1.22% | 47,758 | 134,243,028 |
| 2025-01-10 | 28.25 | 28.31 | 27.85 | 27.85 | -0.96% | 44,243 | 124,122,689 |
| 2025-01-09 | 28.23 | 28.48 | 28.01 | 28.12 | -1.09% | 38,135 | 107,429,288 |
| 2025-01-08 | 28.64 | 28.65 | 27.94 | 28.43 | -1.01% | 45,236 | 127,861,238 |
| 2025-01-07 | 28.76 | 28.88 | 28.28 | 28.72 | -0.14% | 38,070 | 108,802,569 |
| 2025-01-06 | 28.91 | 29.14 | 28.47 | 28.76 | -0.38% | 39,638 | 113,994,076 |
| 2025-01-03 | 29.5 | 29.84 | 28.78 | 28.87 | -2.1% | 57,574 | 168,439,010 |
| 2025-01-02 | 30.19 | 30.54 | 29.2 | 29.49 | -2.51% | 67,250 | 201,432,837 |
| 2024-12-31 | 30.2 | 30.65 | 29.92 | 30.25 | -0.1% | 67,501 | 204,593,212 |
| 2024-12-30 | 30.55 | 30.86 | 30.15 | 30.28 | -1.05% | 48,740 | 148,061,456 |
| 2024-12-27 | 30.4 | 30.85 | 30.12 | 30.6 | +0.79% | 49,518 | 151,446,099 |
| 2024-12-26 | 30.45 | 30.59 | 30.24 | 30.36 | -0.62% | 41,579 | 126,316,534 |
| 2024-12-25 | 31 | 31.07 | 30.3 | 30.55 | -1.71% | 48,281 | 147,485,393 |
| 2024-12-24 | 30.72 | 31.15 | 30.63 | 31.08 | +0.39% | 56,959 | 175,812,782 |
| 2024-12-23 | 31.82 | 32.09 | 30.85 | 30.96 | -3.37% | 80,808 | 253,793,070 |
| 2024-12-20 | 31.6 | 32.76 | 31.54 | 32.04 | +1.04% | 79,833 | 257,667,334 |
| 2024-12-19 | 31.9 | 32.44 | 31.65 | 31.71 | -2.07% | 75,785 | 242,152,428 |
| 2024-12-18 | 31.87 | 32.68 | 31.19 | 32.38 | +1.6% | 105,760 | 340,037,903 |
| 2024-12-17 | 31.55 | 32.11 | 31.26 | 31.87 | -0.03% | 86,629 | 275,262,088 |
| 2024-12-16 | 32.32 | 32.95 | 31.52 | 31.88 | -2.36% | 158,289 | 505,868,384 |
| 2024-12-13 | 33.07 | 33.68 | 32.53 | 32.65 | -1.89% | 237,077 | 783,992,971 |
| 2024-12-12 | 31.75 | 33.77 | 31.55 | 33.28 | +4.85% | 195,679 | 641,477,250 |
| 2024-12-11 | 30.92 | 31.76 | 30.89 | 31.74 | +2.19% | 99,672 | 314,334,250 |
| 2024-12-10 | 32 | 32.6 | 30.98 | 31.06 | +0.52% | 146,778 | 466,853,726 |
| 2024-12-09 | 31.31 | 31.59 | 30.84 | 30.9 | -1.9% | 81,363 | 253,617,169 |
| 2024-12-06 | 31.35 | 31.59 | 30.93 | 31.5 | +0.64% | 89,308 | 279,630,456 |
| 2024-12-05 | 31.01 | 31.32 | 30.78 | 31.3 | -0.06% | 106,500 | 331,125,362 |
| 2024-12-04 | 31.78 | 32.08 | 30.93 | 31.32 | -2.58% | 121,116 | 382,054,236 |
| 2024-12-03 | 32.96 | 32.96 | 31.84 | 32.15 | -2.07% | 133,001 | 427,864,981 |
| 2024-12-02 | 33.2 | 33.27 | 32.2 | 32.83 | -1.35% | 155,379 | 505,721,439 |
| 2024-11-29 | 32.88 | 33.76 | 32.68 | 33.28 | -0.03% | 157,057 | 520,248,934 |
| 2024-11-28 | 34.01 | 35.37 | 33.01 | 33.29 | -3.23% | 278,761 | 955,473,967 |
| 2024-11-27 | 31.5 | 35.1 | 31.05 | 34.4 | +5.3% | 348,470 | 1,168,893,272 |
| 2024-11-26 | 30.9 | 32.67 | 30.4 | 32.67 | +10% | 294,540 | 945,738,242 |
| 2024-11-25 | 29.27 | 30.05 | 29.11 | 29.7 | +1.47% | 41,754 | 123,336,559 |
| 2024-11-22 | 30.41 | 30.44 | 29.2 | 29.27 | -3.75% | 41,030 | 121,988,123 |
| 2024-11-21 | 30.39 | 30.77 | 30.2 | 30.41 | -0.52% | 28,096 | 85,341,640 |
| 2024-11-20 | 30 | 30.7 | 29.87 | 30.57 | +1.39% | 44,519 | 135,537,907 |
| 2024-11-19 | 29.86 | 30.23 | 29.56 | 30.15 | +1.41% | 47,884 | 143,424,627 |
| 2024-11-18 | 30.08 | 30.4 | 29.56 | 29.73 | -1.59% | 42,834 | 128,088,877 |
| 2024-11-15 | 30.73 | 31.03 | 30.21 | 30.21 | -1.88% | 51,778 | 157,803,645 |
| 2024-11-14 | 31.28 | 31.65 | 30.79 | 30.79 | -2.04% | 59,129 | 184,514,611 |
| 2024-11-13 | 31.14 | 31.48 | 30.76 | 31.43 | +0.22% | 66,015 | 205,359,141 |
| 2024-11-12 | 31.06 | 31.8 | 31.02 | 31.36 | +0.64% | 68,779 | 216,333,479 |
| 2024-11-11 | 31 | 31.22 | 30.36 | 31.16 | -0.92% | 64,555 | 198,869,309 |
| 2024-11-08 | 31.91 | 32.2 | 31 | 31.45 | -0.57% | 65,987 | 207,324,821 |
| 2024-11-07 | 30.12 | 31.68 | 30.1 | 31.63 | +3.6% | 78,259 | 243,915,328 |
| 2024-11-06 | 30.5 | 30.94 | 30.1 | 30.53 | -0.42% | 63,224 | 192,975,092 |
| 2024-11-05 | 29.51 | 30.75 | 29.36 | 30.66 | +3.79% | 80,670 | 243,385,618 |
| 2024-11-04 | 29 | 29.65 | 29 | 29.54 | +1.76% | 45,375 | 133,391,164 |
| 2024-11-01 | 28.99 | 29.42 | 28.78 | 29.03 | +0.1% | 52,246 | 152,153,787 |
| 2024-10-31 | 29 | 29.35 | 28.87 | 29 | -0.41% | 62,776 | 182,300,087 |
| 2024-10-30 | 29.91 | 29.96 | 28.9 | 29.12 | -3.74% | 87,270 | 256,038,833 |
| 2024-10-29 | 31.68 | 31.88 | 30.12 | 30.25 | -3.26% | 63,598 | 195,559,754 |
| 2024-10-28 | 30.47 | 31.51 | 30.1 | 31.27 | +2.69% | 59,079 | 182,189,994 |
| 2024-10-25 | 29.87 | 30.8 | 29.82 | 30.45 | +1.74% | 46,542 | 141,353,765 |
| 2024-10-24 | 30.35 | 30.53 | 29.88 | 29.93 | -1.9% | 37,742 | 113,634,584 |
| 2024-10-23 | 30.49 | 30.9 | 30.2 | 30.51 | +0.13% | 43,655 | 133,185,530 |
| 2024-10-22 | 30 | 30.75 | 29.76 | 30.47 | +1.5% | 57,530 | 174,674,202 |
| 2024-10-21 | 30.1 | 30.57 | 29.51 | 30.02 | +0.23% | 56,921 | 170,743,733 |
| 2024-10-18 | 29.21 | 30.67 | 29.01 | 29.95 | +2.32% | 81,599 | 242,780,755 |
| 2024-10-17 | 30.27 | 30.43 | 29.25 | 29.27 | -2.89% | 65,270 | 193,727,846 |
| 2024-10-16 | 30.5 | 30.87 | 30 | 30.14 | -1.82% | 71,057 | 215,496,386 |
| 2024-10-15 | 31.65 | 31.65 | 30.7 | 30.7 | -3.46% | 56,520 | 176,182,589 |
| 2024-10-14 | 32.03 | 32.16 | 30.89 | 31.8 | -0.25% | 50,206 | 158,304,376 |
| 2024-10-11 | 32.85 | 32.85 | 31.51 | 31.88 | -2.86% | 36,128 | 115,901,771 |
| 2024-10-10 | 32.82 | 33.85 | 32 | 32.82 | 0% | 63,693 | 210,318,369 |
| 2024-10-09 | 36 | 36 | 32.82 | 32.82 | -10.01% | 129,822 | 438,163,083 |
| 2024-10-08 | 38.95 | 38.95 | 34 | 36.47 | +2.99% | 130,642 | 479,367,353 |
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