хЫЫх╖Эщ╗ДщЗС 001337

数据更新至:

添加到对比分析

22.43 +1.13%

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

22.43
+1.13% +0.25
22.1
开盘价
22.8
最高价
21.98
最低价
59,204
成交量
数据更新至: 2025-03-25

技术指标

22.64
MA5 (5日均线)
22.47
MA10 (10日均线)
22.14
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 22.1 22.8 21.98 22.43 +1.13% 59,204 132,039,646
2025-03-24 22.38 22.43 21.86 22.18 -0.89% 79,510 175,728,713
2025-03-21 22.71 22.98 22.23 22.38 -2.23% 96,462 217,755,919
2025-03-20 23.58 23.73 22.83 22.89 -1.76% 173,259 402,270,959
2025-03-19 22.79 23.54 22.71 23.3 +2.24% 214,743 497,234,462
2025-03-18 22.3 22.99 22.2 22.79 +2.66% 198,929 452,057,015
2025-03-17 22.3 22.51 22.17 22.2 -0.63% 75,445 168,332,427
2025-03-14 22.98 23.1 22.24 22.34 +0.86% 152,234 343,152,457
2025-03-13 22.21 22.31 21.93 22.15 +0.36% 60,061 132,734,501
2025-03-12 22.12 22.39 22.04 22.07 -0.18% 46,453 102,906,432
2025-03-11 21.84 22.16 21.7 22.11 +0.27% 44,538 97,720,904
2025-03-10 22.4 22.4 21.92 22.05 -0.36% 50,767 111,932,682
2025-03-07 21.73 22.45 21.72 22.13 +1.1% 88,677 196,554,670
2025-03-06 21.83 21.99 21.7 21.89 0% 47,348 103,477,141
2025-03-05 21.63 21.92 21.6 21.89 +0.83% 57,714 125,945,804
2025-03-04 21.43 21.73 21.36 21.71 +1.73% 64,666 139,535,309
2025-03-03 21.53 21.65 21.24 21.34 -0.23% 43,639 93,504,558
2025-02-28 21.7 21.79 21.38 21.39 -1.97% 59,980 129,155,952
2025-02-27 21.73 22.13 21.56 21.82 +0.41% 84,864 185,198,690
2025-02-26 21.68 22.3 21.63 21.73 +0.28% 77,906 170,536,404
2025-02-25 21.95 22.08 21.64 21.67 -1.32% 67,049 146,813,420
2025-02-24 21.44 22.11 21.15 21.96 +1.86% 97,618 212,255,097
2025-02-21 21.9 21.98 21.5 21.56 -1.73% 88,457 191,113,714
2025-02-20 21.84 22.02 21.7 21.94 +0.18% 105,010 229,463,182
2025-02-19 22.1 22.16 21.8 21.9 +0.55% 62,832 137,708,026
2025-02-18 21.84 22.02 21.67 21.78 0% 77,069 168,235,258
2025-02-17 21.7 21.97 21.63 21.78 -3.11% 90,309 196,759,788
2025-02-14 22.74 22.8 22.37 22.48 -0.35% 76,587 172,671,546
2025-02-13 22.69 22.97 22.5 22.56 -0.57% 87,096 197,917,452
2025-02-12 22.69 22.88 22.49 22.69 -2.74% 136,232 308,714,370
2025-02-11 23.6 24.06 23.15 23.33 +0.73% 236,041 555,343,529
2025-02-10 22.66 23.28 22.49 23.16 +2.89% 157,641 359,676,056
2025-02-07 22.4 22.73 22.28 22.51 +0.27% 117,806 264,930,929
2025-02-06 22.63 22.63 22.33 22.45 -1.36% 116,564 261,334,652
2025-02-05 22.08 22.8 21.9 22.76 +5.47% 177,910 398,404,894
2025-01-27 21.8 22 21.52 21.58 -1.01% 55,814 121,455,227
2025-01-24 21.58 21.8 21.33 21.8 +0.65% 58,727 126,862,855
2025-01-23 21.85 22.1 21.64 21.66 -1.28% 83,455 182,441,916
2025-01-22 21.7 22.1 21.56 21.94 +1.67% 107,455 234,672,704
2025-01-21 21.55 21.72 21.31 21.58 -0.23% 50,161 107,889,842
2025-01-20 21.71 21.82 21.37 21.63 -0.92% 66,428 143,009,329
2025-01-17 22 22.28 21.74 21.83 -0.86% 85,885 188,745,079
2025-01-16 21.99 22.5 21.87 22.02 +0.59% 107,644 238,237,986
2025-01-15 22.11 22.15 21.54 21.89 -1.35% 99,722 217,315,798
2025-01-14 22.35 22.35 21.78 22.19 -0.14% 120,025 264,540,730
2025-01-13 21.76 22.48 21.45 22.22 +0.68% 103,385 228,507,995
2025-01-10 22.88 23 22.01 22.07 -1.82% 94,912 212,314,910
2025-01-09 22.04 22.7 21.8 22.48 +0.72% 101,641 227,742,183
2025-01-08 22 22.74 21.9 22.32 +0.4% 103,175 230,066,890
2025-01-07 21.8 22.43 21.61 22.23 +0.95% 94,185 207,626,370
2025-01-06 22 22.63 21.34 22.02 -2% 124,619 275,162,971
2025-01-03 21.37 23.01 21.28 22.47 +6.54% 178,698 393,755,924
2025-01-02 20.88 21.5 20.78 21.09 +1.01% 66,018 140,045,770
2024-12-31 21.1 21.23 20.74 20.88 -1% 31,645 66,408,148
2024-12-30 21.3 21.3 21.01 21.09 -0.99% 21,030 44,412,711
2024-12-27 21.21 21.39 21.15 21.3 +0.19% 24,443 52,063,172
2024-12-26 21 21.35 20.99 21.26 +1.33% 24,319 51,569,906
2024-12-25 21.18 21.2 20.92 20.98 -0.94% 24,563 51,593,701
2024-12-24 21.06 21.19 20.9 21.18 +0.24% 39,428 83,077,060
2024-12-23 21.5 21.6 21.07 21.13 -1.72% 44,446 94,762,697
2024-12-20 21.4 21.63 21.38 21.5 -0.14% 31,508 67,752,767
2024-12-19 21.72 21.72 21.25 21.53 -1.42% 55,981 119,781,730
2024-12-18 22.1 22.19 21.8 21.84 -0.73% 32,611 71,325,730
2024-12-17 22.2 22.23 21.92 22 -0.77% 34,508 76,139,573
2024-12-16 22.35 22.46 22.08 22.17 -1.16% 35,181 78,177,778
2024-12-13 22.7 22.7 22.37 22.43 -2.05% 50,525 113,680,783
2024-12-12 22.78 23.12 22.74 22.9 +0.97% 73,705 168,955,986
2024-12-11 22.65 22.78 22.52 22.68 +0.8% 49,963 113,104,476
2024-12-10 23 23.12 22.47 22.5 -0.66% 77,216 175,264,288
2024-12-09 22.45 22.88 22.44 22.65 +1.98% 90,272 204,604,375
2024-12-06 22.1 22.24 21.98 22.21 +0.27% 40,645 89,904,406
2024-12-05 22.03 22.19 22.01 22.15 +0.14% 30,674 67,794,880
2024-12-04 22.28 22.47 22 22.12 -0.85% 48,913 108,751,843
2024-12-03 22.25 22.52 22.2 22.31 +0.5% 48,441 108,173,834
2024-12-02 22.17 22.27 22.03 22.2 -0.36% 62,078 137,637,142
2024-11-29 22.05 22.33 21.96 22.28 +1.13% 39,167 86,937,284
2024-11-28 22.19 22.3 22.02 22.03 -1.61% 36,822 81,633,013
2024-11-27 22.21 22.4 21.61 22.39 +0.22% 61,577 135,301,995
2024-11-26 22.16 22.9 22.06 22.34 -1.93% 71,137 159,807,321
2024-11-25 23.49 23.88 22.53 22.78 -2.44% 98,116 227,760,631
2024-11-22 23.9 23.98 23.3 23.35 -2.3% 128,220 302,359,123
2024-11-21 22.99 23.9 22.85 23.9 +4.37% 119,271 278,391,754
2024-11-20 22.51 22.9 22.41 22.9 +2.37% 66,458 150,935,818
2024-11-19 22.2 22.47 22.1 22.37 +1.64% 46,562 103,595,298
2024-11-18 22.5 22.66 21.86 22.01 -1.7% 57,738 127,963,283
2024-11-15 22.7 23.05 22.31 22.39 -1.37% 54,244 122,997,292
2024-11-14 23.1 23.23 22.67 22.7 -2.58% 63,339 145,440,948
2024-11-13 23.16 23.49 23 23.3 +0.56% 58,429 135,675,720
2024-11-12 23.2 23.58 22.98 23.17 -1.07% 83,279 193,996,743
2024-11-11 23.25 23.45 23.14 23.42 -0.34% 72,479 168,738,975
2024-11-08 23.94 24.12 23.43 23.5 -0.89% 89,643 212,630,600
2024-11-07 23.29 23.72 22.92 23.71 -2.35% 116,571 273,023,872
2024-11-06 24.33 24.7 24.08 24.28 -0.7% 113,101 276,526,661
2024-11-05 23.98 24.47 23.88 24.45 +1.12% 105,481 255,518,134
2024-11-04 23.7 24.18 23.36 24.18 +0.92% 72,221 172,033,165
2024-11-01 23.82 24.55 23.66 23.96 -1.07% 105,218 253,285,215
2024-10-31 24.73 24.8 24.09 24.22 -2.96% 126,856 309,047,443
2024-10-30 24.9 25.09 24.43 24.96 +1.34% 109,706 272,050,235
2024-10-29 24.79 25.11 24.42 24.63 -1.04% 139,154 344,747,772
2024-10-28 24.68 24.95 24.58 24.89 +0.08% 76,694 190,590,091
2024-10-25 25.11 25.29 24.76 24.87 -1.82% 96,009 239,253,252
2024-10-24 25.3 25.56 25.1 25.33 -2.76% 93,041 235,394,872
2024-10-23 26.52 26.7 25.88 26.05 -0.95% 140,677 367,651,224
2024-10-22 25.33 26.8 24.9 26.3 +2.18% 220,216 572,890,931
2024-10-21 25.55 26.32 25.54 25.74 +0.98% 194,384 502,739,492
2024-10-18 25.4 26 25.1 25.49 +0.35% 220,426 563,228,484
2024-10-17 25.88 25.88 24.35 25.4 -0.82% 239,213 596,169,849
2024-10-16 23.62 25.61 23.4 25.61 +10.01% 255,489 630,725,396
2024-10-15 23.41 23.8 23.02 23.28 -2.18% 81,930 191,242,582
2024-10-14 23.25 23.8 22.68 23.8 +2.41% 89,218 208,342,604
2024-10-11 23.66 23.9 23.03 23.24 +0.3% 73,427 172,705,680
2024-10-10 22.65 23.68 22.65 23.17 +0.78% 78,135 181,665,688
2024-10-09 24.42 24.6 22.98 22.99 -9.88% 122,722 292,313,453
2024-10-08 27.24 27.6 24.42 25.51 +1.27% 191,538 496,490,892

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╕ЬцЦ╣чЫЫшЩ╣ 000301

2024年至今

хТМщб║чЯ│ц▓╣ 603353

近期数据

х╣┐шБФшИкчй║ 300900

2023年全年

ц╕дц╡╖ц▒╜ш╜ж 600960

2024年一季度

STф╕ЬцЦ╣ 600811

近半年

ц░╕ш╛Йш╢Ех╕В 601933

2024年一季度

х▓│щШ│хЕ┤щХ┐ 000819

近期数据

ф╛Эф╛ЭшВбф╗╜ 001206

近半年

чСЮф╕░щУ╢шбМ 601528

2022-2023两年

шп║хФпш╡Ю 688105

近半年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月

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