щАЯш╛╛шВбф╗╜ 001277

数据更新至:

添加到对比分析

38.85 0.00%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

38.85
0% 0
38.86
开盘价
39.1
最高价
38.28
最低价
6,920
成交量
数据更新至: 2025-03-25

技术指标

39.29
MA5 (5日均线)
39.40
MA10 (10日均线)
38.98
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 38.86 39.1 38.28 38.85 0% 6,920 26,768,498
2025-03-24 39.2 39.71 37.97 38.85 -0.41% 17,619 68,469,977
2025-03-21 40 40.38 39 39.01 -2.67% 19,640 77,544,926
2025-03-20 39.93 40.65 39.59 40.08 +1.08% 23,806 95,493,384
2025-03-19 39.8 41.84 39.55 39.65 -0.5% 29,229 118,214,518
2025-03-18 39.45 40.08 39.3 39.85 +1.07% 19,729 78,314,956
2025-03-17 39.46 39.66 39.21 39.43 +0.05% 10,832 42,734,254
2025-03-14 39.3 39.56 38.9 39.41 -0.13% 16,655 65,468,089
2025-03-13 39.24 39.53 38.79 39.46 +0.15% 15,992 62,650,504
2025-03-12 39.72 39.85 39.23 39.4 -0.81% 17,196 67,890,792
2025-03-11 38.51 39.82 38.38 39.72 +1.64% 25,757 100,914,181
2025-03-10 38.5 39.5 38.08 39.08 +1.53% 21,312 82,313,302
2025-03-07 38.9 39.25 38.3 38.49 -1.86% 22,457 87,047,751
2025-03-06 38.4 39.95 38.06 39.22 +2.27% 30,926 121,158,992
2025-03-05 38.35 38.63 37.85 38.35 -0.72% 16,354 62,499,856
2025-03-04 37.71 38.68 37.62 38.63 +1.98% 20,833 79,854,215
2025-03-03 38.79 39.09 37.72 37.88 -1.12% 31,067 119,465,520
2025-02-28 37.8 39.12 37.58 38.31 +0.84% 34,183 131,494,075
2025-02-27 38.1 38.36 37.34 37.99 -0.05% 18,044 68,304,467
2025-02-26 36.86 38.16 36.86 38.01 +2.87% 26,257 99,063,676
2025-02-25 37.3 37.37 36.8 36.95 -1.23% 12,084 44,836,167
2025-02-24 37.24 37.46 36.99 37.41 +0.46% 12,997 48,449,166
2025-02-21 37.22 37.32 36.73 37.24 +0.08% 12,781 47,342,619
2025-02-20 37.35 37.4 37.04 37.21 -0.35% 9,627 35,832,157
2025-02-19 36.5 37.34 36.5 37.34 +1.91% 11,972 44,379,910
2025-02-18 37.5 37.82 36.64 36.64 -2.27% 16,223 60,263,224
2025-02-17 37.26 37.6 37.16 37.49 +0.7% 12,677 47,417,991
2025-02-14 37.41 37.66 37.11 37.23 -0.48% 10,185 38,052,845
2025-02-13 37.91 38.2 37.29 37.41 -1.55% 13,794 51,829,189
2025-02-12 38.12 38.12 37.7 38 -0.45% 15,661 59,355,802
2025-02-11 37.66 38.23 37.23 38.17 +1.35% 21,412 81,026,207
2025-02-10 37.38 37.75 37.32 37.66 +0.37% 16,445 61,697,835
2025-02-07 37.01 38.29 36.94 37.52 +1.43% 28,907 108,606,308
2025-02-06 36.26 36.99 36.13 36.99 +1.62% 14,248 52,330,677
2025-02-05 36.2 36.49 36.12 36.4 +0.52% 11,042 40,109,951
2025-01-27 36.95 37.06 36.18 36.21 -1.6% 13,965 51,066,748
2025-01-24 36.61 36.89 36.25 36.8 +0.22% 16,981 62,204,053
2025-01-23 37.55 38.03 36.67 36.72 -1.53% 26,316 98,514,077
2025-01-22 37.59 38.36 36.98 37.29 -1.74% 23,930 89,445,274
2025-01-21 37.3 37.96 36.9 37.95 +1.8% 28,193 105,721,108
2025-01-20 37.01 37.44 36.77 37.28 +1.86% 24,134 89,728,524
2025-01-17 37.15 37.35 36.21 36.6 -1.48% 22,685 83,018,884
2025-01-16 36.62 39 36.62 37.15 +1.73% 33,948 128,056,750
2025-01-15 37.7 38.15 36.35 36.52 -3.49% 28,497 105,481,905
2025-01-14 35.72 37.85 35.72 37.84 +5.35% 41,634 154,601,183
2025-01-13 37.52 37.84 35.59 35.92 -8.44% 39,322 144,623,831
2025-01-10 40 40.29 35.95 39.23 -1.78% 69,362 262,551,423
2025-01-09 41.98 42.25 39.21 39.94 -2.08% 54,107 218,184,798
2025-01-08 40.09 43.58 39.88 40.79 +0.82% 68,895 285,899,550
2025-01-07 40.69 41.48 39.21 40.46 +1.05% 60,878 244,221,991
2025-01-06 38.3 40.68 34.7 40.04 +3.87% 65,117 249,851,314
2025-01-03 38.1 41.08 37.7 38.55 -1.05% 64,262 252,241,146
2025-01-02 40 41.77 38.41 38.96 -2.92% 85,672 340,733,622
2024-12-31 36.41 40.13 36.41 40.13 +10.01% 75,724 293,082,356
2024-12-30 35.4 36.75 35.12 36.48 +2.56% 21,994 79,552,839
2024-12-27 35.77 35.94 35.45 35.57 -0.5% 9,444 33,741,720
2024-12-26 35.35 36.23 35.31 35.75 +1.02% 11,621 41,682,997
2024-12-25 35.99 36.55 35.22 35.39 -2.24% 14,476 51,674,481
2024-12-24 34.8 36.5 34.8 36.2 +3.93% 19,496 69,761,785
2024-12-23 35.84 35.87 34.67 34.83 -2.85% 12,138 42,732,489
2024-12-20 35.49 36.13 35.41 35.85 +1.21% 9,181 32,892,523
2024-12-19 35.2 35.67 35.1 35.42 -0.59% 9,055 31,988,630
2024-12-18 35.55 36.05 35.12 35.63 +0.48% 10,336 36,842,876
2024-12-17 36.96 36.96 35.23 35.46 -3.95% 17,118 61,484,171
2024-12-16 36.78 37.19 36.63 36.92 +0.49% 11,186 41,271,756
2024-12-13 37.57 37.57 36.68 36.74 -2.37% 12,369 45,865,355
2024-12-12 37.47 37.65 37.15 37.63 +0.51% 13,684 51,276,893
2024-12-11 37.28 37.65 36.9 37.44 -0.24% 17,645 65,890,782
2024-12-10 38.35 38.59 37.45 37.53 -0.5% 24,980 94,678,804
2024-12-09 37.12 37.88 36.8 37.72 +1.26% 17,707 66,275,969
2024-12-06 37.13 37.4 36.86 37.25 +0.38% 12,856 47,720,289
2024-12-05 36.78 37.42 36.7 37.11 +0.79% 12,193 45,293,463
2024-12-04 36.95 37.73 36.55 36.82 -0.46% 19,862 73,839,937
2024-12-03 36.86 37.13 36.6 36.99 +0.35% 11,965 44,142,927
2024-12-02 36.39 37.03 36.37 36.86 +1.26% 14,986 55,018,357
2024-11-29 36 36.7 35.75 36.4 +0.55% 14,139 51,367,079
2024-11-28 35.88 36.36 35.73 36.2 +0.7% 12,856 46,414,567
2024-11-27 35.59 35.97 34.53 35.95 +0.81% 12,792 45,003,206
2024-11-26 36.09 36.27 35.6 35.66 -1.22% 9,263 33,218,121
2024-11-25 35.7 36.29 35.31 36.1 +1.26% 10,080 36,133,696
2024-11-22 36.66 36.93 35.53 35.65 -3.13% 15,974 58,149,620
2024-11-21 36.76 36.98 36.39 36.8 0% 12,635 46,415,139
2024-11-20 36.3 36.96 36.17 36.8 +1.15% 13,325 48,786,526
2024-11-19 35.62 36.39 35.45 36.38 +2.13% 10,179 36,544,346
2024-11-18 36.45 36.68 35.38 35.62 -2.28% 14,135 50,815,079
2024-11-15 37.13 37.59 36.41 36.45 -1.59% 17,295 63,964,262
2024-11-14 38.65 38.65 37.01 37.04 -4.29% 26,571 100,118,824
2024-11-13 37.3 38.7 36.91 38.7 +3.7% 35,525 134,803,576
2024-11-12 38.4 38.41 37.02 37.32 -1.87% 25,379 95,741,884
2024-11-11 37.2 38.18 37.15 38.03 +1.47% 22,373 84,449,770
2024-11-08 37.59 37.97 37.17 37.48 +0.19% 26,582 99,845,088
2024-11-07 36.78 37.41 36.51 37.41 +1.57% 24,828 92,319,814
2024-11-06 36.58 37.38 36.29 36.83 +0.9% 25,336 93,458,965
2024-11-05 35.65 36.55 35.65 36.5 +2.1% 19,937 72,088,919
2024-11-04 35.11 35.75 35.02 35.75 +1.79% 12,557 44,640,075
2024-11-01 36.42 36.6 34.94 35.12 -4.25% 22,760 80,878,723
2024-10-31 35.6 36.86 35.6 36.68 +2.92% 24,978 91,111,202
2024-10-30 35.7 36.33 35.2 35.64 -0.61% 18,245 65,168,200
2024-10-29 37.82 37.97 35.79 35.86 -4.37% 28,644 105,353,541
2024-10-28 37 37.92 36.74 37.5 +2.46% 30,006 111,792,084
2024-10-25 35.9 36.66 35.8 36.6 +1.95% 25,073 90,974,232
2024-10-24 35.86 36.26 35.62 35.9 -0.47% 17,983 64,531,010
2024-10-23 36.24 36.6 35.95 36.07 -0.55% 22,118 80,325,628
2024-10-22 36.02 36.5 35.76 36.27 -0.08% 21,386 77,349,612
2024-10-21 36.09 36.54 35.87 36.3 +0.33% 27,561 99,820,912
2024-10-18 35.02 36.8 34.91 36.18 +2.87% 26,732 95,690,505
2024-10-17 35.58 36.09 35.13 35.17 -1.04% 18,781 66,821,833
2024-10-16 34.99 36.2 34.89 35.54 -0.45% 16,289 57,949,275
2024-10-15 36.49 37.37 35.63 35.7 -2.14% 28,039 102,756,942
2024-10-14 35.64 36.48 34.5 36.48 +2.91% 26,250 93,336,611
2024-10-11 37.04 37.89 35.2 35.45 -5.34% 28,120 102,231,093
2024-10-10 40.73 40.97 37 37.45 -8.05% 50,143 192,841,247
2024-10-09 40.03 43.7 39.11 40.73 -3.3% 79,343 330,629,559
2024-10-08 42.12 42.12 38.88 42.12 +10% 96,637 394,151,524
2024-09-30 35.99 38.29 35.4 38.29 +10% 94,824 349,671,430
2024-09-27 32.78 35.56 32.51 34.81 +7.67% 75,123 256,856,256
2024-09-26 31.6 32.38 31.36 32.33 +1.7% 38,041 121,177,028
2024-09-25 31.46 32.32 31.44 31.79 +1.15% 40,150 127,842,264
2024-09-24 30.99 31.49 30.46 31.43 +1.75% 38,253 118,861,290
2024-09-23 31.66 31.84 30.71 30.89 -1.69% 28,982 90,628,083
2024-09-20 32.2 32.3 31.33 31.42 -2.66% 33,648 107,011,374
2024-09-19 31.92 32.49 31.65 32.28 0% 35,978 115,531,502
2024-09-18 32.07 34.2 31.33 32.28 +1.99% 42,348 137,222,262
2024-09-13 32.1 32.67 31.31 31.65 -1.46% 34,403 110,281,992
2024-09-12 32.15 32.81 31.89 32.12 +0.12% 36,415 117,585,490
2024-09-11 32.8 33.16 32.07 32.08 -2.58% 37,760 122,637,722
2024-09-10 34.09 34.28 32.69 32.93 -2.83% 45,471 150,643,845
2024-09-09 33.66 34.45 33.1 33.89 -5.02% 56,601 191,726,982
2024-09-06 35.13 37.2 35.12 35.68 +0.11% 79,394 289,103,109
2024-09-05 36.99 37.48 35.52 35.64 -7.95% 85,282 308,360,480
2024-09-04 39.99 41.18 38.51 38.72 -11.13% 101,586 404,018,745
2024-09-03 50.21 51.03 43.52 43.57 +36.16% 131,494 614,645,453

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

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

热门股票推荐

ф║┐хНОщАЪ-U 688339

近半年

хЫ╜чЫ╛щЗПхнР 688027

2024年一季度

ц╕Ец║РшВбф╗╜ 603628

近半年

хоБц│вц╡╖ш┐Р 600798

2022-2023两年

ц░╕хЕ┤шВбф╗╜ 601033

近期数据

хРпш┐кчОпхвГ 000826

近期数据

цЧечзСхМЦхнж 300214

近三个月

хНОч┐ФшВбф╗╜ 603112

2024年一季度

хпМчАЪх╛о 300613

2024年一季度

чЫЯхНЗчФ╡хнР 688311

近期数据

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
区块链
云计算

хоЭф┐бш╜пф╗╢ (600845)

近期数据
储能电池
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
新能源汽车

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业