股票概览
92.71
-0.81%
-0.76
93.45
开盘价
93.54
最高价
90.95
最低价
34,215
成交量
数据更新至: 2025-03-25
技术指标
94.05
MA5 (5日均线)
95.98
MA10 (10日均线)
96.66
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 | 93.45 | 93.54 | 90.95 | 92.71 | -0.81% | 34,215 | 315,092,894 |
| 2025-03-24 | 93.3 | 94.5 | 91.92 | 93.47 | +0.19% | 41,794 | 389,226,443 |
| 2025-03-21 | 94.53 | 94.99 | 92.72 | 93.29 | -1.28% | 50,544 | 473,883,993 |
| 2025-03-20 | 96 | 96.6 | 94.5 | 94.5 | -1.85% | 62,607 | 597,294,493 |
| 2025-03-19 | 96.73 | 97.09 | 95.3 | 96.28 | -1.1% | 52,941 | 509,097,240 |
| 2025-03-18 | 96.72 | 97.88 | 96.33 | 97.35 | 0% | 51,237 | 498,362,413 |
| 2025-03-17 | 98.68 | 99.49 | 96.21 | 97.35 | -1.35% | 71,007 | 690,013,945 |
| 2025-03-14 | 97.63 | 99.3 | 97.01 | 98.68 | +0.85% | 66,247 | 651,844,346 |
| 2025-03-13 | 98.25 | 100.3 | 97.37 | 97.85 | -0.46% | 61,975 | 612,633,816 |
| 2025-03-12 | 98.47 | 98.93 | 96.6 | 98.3 | -0.17% | 55,944 | 547,828,900 |
| 2025-03-11 | 100.3 | 100.3 | 97.38 | 98.47 | -2.72% | 77,683 | 762,347,929 |
| 2025-03-10 | 102.77 | 102.77 | 99.81 | 101.22 | -2.28% | 77,234 | 778,244,631 |
| 2025-03-07 | 98.7 | 104.14 | 98.2 | 103.58 | +4.97% | 157,024 | 1,611,617,708 |
| 2025-03-06 | 95.69 | 100.8 | 93.81 | 98.68 | +3.74% | 140,320 | 1,374,600,908 |
| 2025-03-05 | 96.9 | 96.99 | 94.58 | 95.12 | -1.77% | 61,055 | 581,532,649 |
| 2025-03-04 | 94.65 | 97.37 | 94.18 | 96.83 | +2.3% | 94,808 | 912,002,454 |
| 2025-03-03 | 92.69 | 95.64 | 92.16 | 94.65 | +2.11% | 90,772 | 855,728,115 |
| 2025-02-28 | 93.8 | 95 | 92.33 | 92.69 | -1.87% | 83,764 | 785,406,831 |
| 2025-02-27 | 97.51 | 98.49 | 93.79 | 94.46 | -3.33% | 118,343 | 1,128,319,161 |
| 2025-02-26 | 99.5 | 102.16 | 97.1 | 97.71 | -0.27% | 132,710 | 1,315,886,861 |
| 2025-02-25 | 97.8 | 99.57 | 96.21 | 97.97 | -1.43% | 70,212 | 686,352,901 |
| 2025-02-24 | 99.94 | 100.8 | 98.05 | 99.39 | -1.11% | 69,776 | 693,873,383 |
| 2025-02-21 | 97.71 | 101 | 97.3 | 100.51 | +3.09% | 119,788 | 1,194,331,839 |
| 2025-02-20 | 96.94 | 98.46 | 95.44 | 97.5 | +0.59% | 59,767 | 582,996,225 |
| 2025-02-19 | 98.3 | 99.39 | 96 | 96.93 | -1.89% | 119,267 | 1,159,919,916 |
| 2025-02-18 | 101.95 | 101.95 | 98.37 | 98.8 | -3.18% | 72,055 | 718,941,988 |
| 2025-02-17 | 102 | 105.48 | 101.4 | 102.05 | +0.97% | 103,361 | 1,066,113,445 |
| 2025-02-14 | 100.55 | 101.9 | 99.8 | 101.07 | +0.52% | 56,248 | 566,839,240 |
| 2025-02-13 | 104.09 | 106.22 | 100.01 | 100.55 | -4.05% | 82,635 | 846,251,664 |
| 2025-02-12 | 103.32 | 104.81 | 100.74 | 104.79 | +1.73% | 78,481 | 809,516,975 |
| 2025-02-11 | 106.55 | 107.66 | 102.7 | 103.01 | -3.79% | 99,586 | 1,038,440,771 |
| 2025-02-10 | 106.02 | 108.01 | 104.5 | 107.07 | +0.07% | 102,479 | 1,090,315,067 |
| 2025-02-07 | 107.79 | 111.68 | 105.5 | 106.99 | -1.3% | 103,886 | 1,127,381,126 |
| 2025-02-06 | 106 | 113.51 | 105.4 | 108.4 | +0.83% | 119,904 | 1,312,318,174 |
| 2025-02-05 | 104.45 | 108.15 | 101.26 | 107.51 | +7.09% | 155,141 | 1,629,829,844 |
| 2025-01-27 | 99.1 | 101.9 | 98.5 | 100.39 | +1.3% | 66,439 | 667,431,623 |
| 2025-01-24 | 94.98 | 99.15 | 94.38 | 99.1 | +4.55% | 72,596 | 709,768,123 |
| 2025-01-23 | 98 | 98.1 | 94 | 94.79 | -3.11% | 71,676 | 687,319,149 |
| 2025-01-22 | 98.5 | 99.31 | 96.51 | 97.83 | -0.48% | 41,706 | 408,033,021 |
| 2025-01-21 | 97.89 | 98.58 | 95.41 | 98.3 | +1.12% | 76,974 | 747,858,269 |
| 2025-01-20 | 95.3 | 98.94 | 93.94 | 97.21 | +1.92% | 91,742 | 887,531,458 |
| 2025-01-17 | 91.37 | 97.68 | 91 | 95.38 | +3.9% | 80,592 | 759,632,102 |
| 2025-01-16 | 90.9 | 92.97 | 89.9 | 91.8 | +1.65% | 42,435 | 389,193,480 |
| 2025-01-15 | 92.74 | 93.5 | 90.2 | 90.31 | -2.86% | 43,829 | 400,890,052 |
| 2025-01-14 | 88.63 | 93.18 | 87.3 | 92.97 | +5.28% | 67,561 | 615,650,916 |
| 2025-01-13 | 87.9 | 89.48 | 87.19 | 88.31 | +0.47% | 36,835 | 325,539,364 |
| 2025-01-10 | 88.55 | 90.3 | 86 | 87.9 | -0.51% | 54,970 | 484,062,874 |
| 2025-01-09 | 87.68 | 90.44 | 87.37 | 88.35 | +0.98% | 43,720 | 389,337,541 |
| 2025-01-08 | 87.93 | 89.13 | 86 | 87.49 | -1.21% | 53,915 | 472,262,483 |
| 2025-01-07 | 87.51 | 90.19 | 86.53 | 88.56 | +2.18% | 59,322 | 525,127,089 |
| 2025-01-06 | 89.4 | 90.5 | 86.01 | 86.67 | -3.9% | 73,434 | 644,688,894 |
| 2025-01-03 | 92.5 | 93.88 | 89.39 | 90.19 | -3.04% | 66,428 | 604,707,273 |
| 2025-01-02 | 94.96 | 97.93 | 92.52 | 93.02 | -2.08% | 71,566 | 679,750,646 |
| 2024-12-31 | 95.21 | 96.87 | 94.82 | 95 | -0.59% | 70,802 | 679,371,686 |
| 2024-12-30 | 92.96 | 96.17 | 92.9 | 95.56 | +2.38% | 78,409 | 744,397,094 |
| 2024-12-27 | 96.55 | 96.6 | 92.72 | 93.34 | -3.32% | 80,749 | 760,709,660 |
| 2024-12-26 | 94.5 | 98 | 93.1 | 96.55 | +2.28% | 99,777 | 963,493,713 |
| 2024-12-25 | 92.69 | 95.12 | 91.73 | 94.4 | +1.83% | 60,712 | 567,859,694 |
| 2024-12-24 | 91.82 | 94.7 | 91.5 | 92.7 | +0.64% | 53,781 | 500,502,410 |
| 2024-12-23 | 93.93 | 94.38 | 90.84 | 92.11 | -2.02% | 79,722 | 735,444,595 |
| 2024-12-20 | 95.36 | 95.43 | 93.33 | 94.01 | -1.55% | 80,597 | 760,411,275 |
| 2024-12-19 | 90.22 | 95.94 | 89.5 | 95.49 | +5.21% | 108,833 | 1,025,200,647 |
| 2024-12-18 | 91.23 | 92.36 | 90.2 | 90.76 | +0.07% | 46,996 | 428,287,115 |
| 2024-12-17 | 90.05 | 91.7 | 89.33 | 90.7 | +0.81% | 48,416 | 439,072,292 |
| 2024-12-16 | 93 | 93.66 | 89.21 | 89.97 | -3.51% | 69,454 | 629,916,018 |
| 2024-12-13 | 93.59 | 95.15 | 92.05 | 93.24 | -0.7% | 83,018 | 775,214,212 |
| 2024-12-12 | 95.2 | 96.33 | 93 | 93.9 | -1.22% | 73,782 | 697,546,031 |
| 2024-12-11 | 93.8 | 96.77 | 92.68 | 95.06 | +1.12% | 67,720 | 640,866,188 |
| 2024-12-10 | 100.99 | 100.99 | 93.69 | 94.01 | -2.61% | 94,216 | 904,595,381 |
| 2024-12-09 | 94 | 98 | 93.71 | 96.53 | +1.99% | 89,623 | 867,204,112 |
| 2024-12-06 | 90.63 | 95.54 | 90.56 | 94.65 | +4.44% | 83,288 | 783,244,377 |
| 2024-12-05 | 92.03 | 93.13 | 90.16 | 90.63 | -1.52% | 58,668 | 536,833,777 |
| 2024-12-04 | 92.85 | 94.44 | 91.62 | 92.03 | -0.65% | 53,134 | 493,881,385 |
| 2024-12-03 | 95 | 95.79 | 91.58 | 92.63 | -2.9% | 79,840 | 743,987,660 |
| 2024-12-02 | 93.13 | 96.9 | 92.9 | 95.4 | +0.72% | 121,192 | 1,158,668,146 |
| 2024-11-29 | 84.99 | 96.34 | 84.8 | 94.72 | +11.37% | 216,612 | 1,989,546,376 |
| 2024-11-28 | 84.38 | 86.76 | 83.38 | 85.05 | +0.83% | 91,082 | 775,514,095 |
| 2024-11-27 | 83.79 | 84.41 | 82.54 | 84.35 | +0.2% | 81,998 | 686,628,906 |
| 2024-11-26 | 84.67 | 85.93 | 83.83 | 84.18 | -1.08% | 55,439 | 470,072,909 |
| 2024-11-25 | 88.25 | 88.87 | 83.58 | 85.1 | -3.49% | 117,650 | 1,005,358,064 |
| 2024-11-22 | 90.16 | 92.77 | 88.06 | 88.18 | -2.2% | 86,171 | 780,908,795 |
| 2024-11-21 | 91.67 | 92.17 | 90.16 | 90.16 | -3.39% | 79,984 | 726,526,950 |
| 2024-11-20 | 94.25 | 94.97 | 91.1 | 93.32 | -1.97% | 122,599 | 1,132,648,673 |
| 2024-11-19 | 93.26 | 95.28 | 92.3 | 95.2 | +3.9% | 89,078 | 838,173,690 |
| 2024-11-18 | 95.21 | 96.16 | 91.04 | 91.63 | -3.16% | 79,060 | 733,074,889 |
| 2024-11-15 | 92.99 | 98 | 92.08 | 94.62 | +1.18% | 125,756 | 1,199,764,169 |
| 2024-11-14 | 98.43 | 98.6 | 93.33 | 93.52 | -4.9% | 88,339 | 844,649,769 |
| 2024-11-13 | 97.62 | 98.88 | 96.06 | 98.34 | +0.34% | 89,528 | 874,534,315 |
| 2024-11-12 | 100.05 | 101.99 | 97.12 | 98.01 | -2.01% | 104,078 | 1,034,820,853 |
| 2024-11-11 | 100.99 | 101.8 | 98.29 | 100.02 | -2.31% | 133,687 | 1,330,414,352 |
| 2024-11-08 | 104.01 | 104.7 | 99.15 | 102.39 | -0.58% | 159,882 | 1,638,325,559 |
| 2024-11-07 | 96.24 | 103.77 | 94.84 | 102.99 | +6.01% | 130,040 | 1,273,879,388 |
| 2024-11-06 | 98.08 | 100.38 | 97 | 97.15 | -1.08% | 109,970 | 1,083,488,679 |
| 2024-11-05 | 95.06 | 100 | 93.6 | 98.21 | +2.3% | 136,025 | 1,310,379,968 |
| 2024-11-04 | 94.06 | 98.38 | 92.61 | 96 | +3.2% | 96,545 | 928,748,242 |
| 2024-11-01 | 94.5 | 95.49 | 92.8 | 93.02 | -2.6% | 77,258 | 724,898,668 |
| 2024-10-31 | 95.04 | 95.98 | 91.56 | 95.5 | +1.58% | 132,357 | 1,241,010,413 |
| 2024-10-30 | 91.6 | 96.36 | 91.58 | 94.01 | +1.3% | 145,499 | 1,371,066,414 |
| 2024-10-29 | 87.98 | 94.94 | 87.05 | 92.8 | +3.65% | 203,287 | 1,880,706,935 |
| 2024-10-28 | 90.35 | 90.98 | 88.66 | 89.53 | -0.85% | 87,077 | 780,989,378 |
| 2024-10-25 | 91.65 | 92.26 | 89.5 | 90.3 | -1.26% | 96,360 | 873,850,416 |
| 2024-10-24 | 92.25 | 92.45 | 90.7 | 91.45 | -1.1% | 78,229 | 715,496,009 |
| 2024-10-23 | 93.47 | 94.88 | 92.17 | 92.47 | -0.73% | 87,774 | 819,952,321 |
| 2024-10-22 | 94.98 | 95.41 | 92.06 | 93.15 | -1.43% | 103,630 | 965,487,083 |
| 2024-10-21 | 94.5 | 97.5 | 92.11 | 94.5 | -1.14% | 179,048 | 1,694,164,272 |
| 2024-10-18 | 90.39 | 99 | 89.43 | 95.59 | +5.71% | 188,154 | 1,759,376,818 |
| 2024-10-17 | 90 | 93.38 | 90 | 90.43 | +0.09% | 102,895 | 937,985,479 |
| 2024-10-16 | 94.59 | 94.59 | 90.02 | 90.35 | -7.37% | 159,686 | 1,462,416,897 |
| 2024-10-15 | 99 | 100.62 | 97 | 97.54 | -4.55% | 114,352 | 1,129,535,809 |
| 2024-10-14 | 102 | 103.56 | 98.1 | 102.19 | +1.03% | 100,188 | 1,014,058,796 |
| 2024-10-11 | 104.82 | 104.82 | 99.2 | 101.15 | -3.5% | 110,699 | 1,124,076,000 |
| 2024-10-10 | 104.98 | 106.66 | 100.01 | 104.82 | +4.4% | 176,882 | 1,836,699,907 |
| 2024-10-09 | 114.99 | 118.8 | 100.11 | 100.4 | -15.49% | 242,311 | 2,627,318,826 |
| 2024-10-08 | 129.5 | 129.51 | 112 | 118.8 | +10.07% | 233,408 | 2,782,452,506 |
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
ф╝ащЯ│цОзшВб 属于 医疗器械 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
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