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 |
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