щАЪш╛╛хИЫцЩ║ 001368

数据更新至:

添加到对比分析

23.20 +2.56%

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

23.2
+2.56% +0.58
22.62
开盘价
23.77
最高价
22.21
最低价
20,357
成交量
数据更新至: 2025-03-25

技术指标

23.27
MA5 (5日均线)
22.93
MA10 (10日均线)
22.27
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 22.62 23.77 22.21 23.2 +2.56% 20,357 46,501,986
2025-03-24 23.55 23.55 22.11 22.62 -3.99% 29,510 67,169,308
2025-03-21 23.2 23.99 22.86 23.56 +0.68% 45,453 106,075,473
2025-03-20 23.45 23.69 23.2 23.4 -0.76% 30,750 71,965,060
2025-03-19 22.9 23.65 22.82 23.58 +2.57% 52,416 122,203,072
2025-03-18 22.6 23 22.53 22.99 +1.46% 36,019 82,066,050
2025-03-17 23.15 23.15 22.58 22.66 -0.57% 38,342 87,242,419
2025-03-14 22.36 22.88 22.31 22.79 +2.33% 60,384 137,056,574
2025-03-13 22.14 22.35 21.77 22.27 +0.32% 28,642 63,214,670
2025-03-12 22.18 22.42 22.02 22.2 +0.73% 34,140 75,721,509
2025-03-11 21.82 22.2 21.68 22.04 -1.3% 43,639 95,682,407
2025-03-10 22.18 22.99 22.08 22.33 +0.13% 70,330 157,950,292
2025-03-07 24.13 25.3 22.02 22.3 -3.92% 109,626 255,364,853
2025-03-06 21.15 23.21 21.11 23.21 +10% 55,624 127,763,212
2025-03-05 21.18 21.18 20.81 21.1 -0.19% 10,952 22,976,646
2025-03-04 20.9 21.15 20.7 21.14 +1.39% 11,546 24,248,612
2025-03-03 20.79 21.01 20.69 20.85 +0.87% 12,705 26,507,780
2025-02-28 21.26 21.28 20.58 20.67 -2.78% 16,833 35,148,312
2025-02-27 21.35 21.37 20.82 21.26 -0.23% 20,563 43,391,732
2025-02-26 21.15 21.42 21.15 21.31 +0.8% 15,466 32,935,447
2025-02-25 21.4 21.4 21.06 21.14 -1.54% 18,096 38,451,233
2025-02-24 21.4 21.57 21.22 21.47 +0.33% 17,242 36,910,426
2025-02-21 21.37 21.46 21.1 21.4 +0.14% 19,021 40,544,224
2025-02-20 21.33 21.44 21.22 21.37 +0.28% 19,618 41,916,501
2025-02-19 20.9 21.33 20.77 21.31 +1.52% 21,821 46,169,540
2025-02-18 22.08 22.08 20.81 20.99 -4.59% 41,712 88,836,508
2025-02-17 21.73 22.01 21.73 22 +1.15% 37,793 82,682,241
2025-02-14 21.68 21.88 21.57 21.75 -0.05% 28,415 61,707,138
2025-02-13 22 22.04 21.51 21.76 -1.81% 43,137 93,633,375
2025-02-12 21.88 22.16 21.7 22.16 +0.59% 57,710 126,497,903
2025-02-11 22.4 22.47 21.8 22.03 -2.48% 81,961 180,898,188
2025-02-10 23.7 23.99 22.08 22.59 -5.84% 134,479 306,638,021
2025-02-07 23.11 23.99 23.11 23.99 +10% 100,161 238,847,070
2025-02-06 19.75 21.81 19.73 21.81 +9.98% 47,395 100,568,401
2025-02-05 19.61 19.98 19.61 19.83 -0.05% 9,409 18,682,183
2025-01-27 20.01 20.23 19.76 19.84 -0.35% 10,627 21,268,941
2025-01-24 19.69 19.99 19.51 19.91 +1.07% 10,194 20,219,063
2025-01-23 19.88 20.04 19.7 19.7 -0.4% 10,544 20,948,379
2025-01-22 20.07 20.12 19.68 19.78 -1.49% 8,659 17,151,006
2025-01-21 20.22 20.25 19.78 20.08 -0.35% 11,051 22,095,660
2025-01-20 20.25 20.25 19.93 20.15 +0.25% 14,435 29,027,730
2025-01-17 19.73 20.21 19.61 20.1 +1.31% 15,418 30,767,452
2025-01-16 19.95 20.2 19.68 19.84 -1% 18,232 36,383,355
2025-01-15 20.27 20.33 19.94 20.04 -1.47% 20,530 41,271,544
2025-01-14 20.1 20.6 20.1 20.34 -0.25% 45,665 92,620,685
2025-01-13 18.94 20.48 18.61 20.39 +7.6% 37,622 74,955,081
2025-01-10 19.9 19.95 18.93 18.95 -4.73% 15,747 30,466,631
2025-01-09 19.45 19.98 19.44 19.89 +1.12% 15,322 30,297,122
2025-01-08 19.59 19.88 19.25 19.67 -1.06% 12,112 23,765,913
2025-01-07 19.22 19.98 18.98 19.88 +3.38% 16,251 31,651,897
2025-01-06 18.99 19.6 18.05 19.23 +1.21% 15,539 29,591,651
2025-01-03 19.46 19.79 18.94 19 -2.21% 19,422 37,516,732
2025-01-02 18.97 19.74 18.86 19.43 +3.02% 22,067 42,875,277
2024-12-31 19.31 19.43 18.76 18.86 -1.77% 9,776 18,652,721
2024-12-30 19.34 19.4 18.87 19.2 -1.08% 8,786 16,876,897
2024-12-27 19.25 19.62 19.15 19.41 +0.83% 10,459 20,350,732
2024-12-26 18.92 19.34 18.81 19.25 +1.69% 10,234 19,669,682
2024-12-25 19.25 19.25 18.57 18.93 -1.82% 12,523 23,609,917
2024-12-24 19.22 19.56 18.93 19.28 +0.52% 13,143 25,284,782
2024-12-23 20.37 20.55 19.06 19.18 -6.71% 22,277 43,609,506
2024-12-20 20.11 20.88 20.09 20.56 +1.73% 15,169 31,289,069
2024-12-19 19.98 20.3 19.75 20.21 +0.05% 14,031 28,116,422
2024-12-18 20.1 20.55 19.63 20.2 -0.2% 17,167 34,594,727
2024-12-17 21.45 22.27 20.12 20.24 -5.55% 31,026 64,326,114
2024-12-16 21.8 22.09 21.29 21.43 -1.06% 29,702 64,335,372
2024-12-13 21.64 22.8 21.4 21.66 0% 58,077 128,069,098
2024-12-12 21.5 21.74 21.35 21.66 +0.51% 16,114 34,736,167
2024-12-11 21.11 21.62 21.11 21.55 +1.75% 17,598 37,606,199
2024-12-10 21.72 21.85 21.14 21.18 -0.66% 22,986 49,290,105
2024-12-09 21.29 21.43 21.07 21.32 +0.61% 14,549 30,914,831
2024-12-06 21.27 21.36 20.9 21.19 -0.05% 14,226 30,065,805
2024-12-05 21 21.22 20.89 21.2 +0.57% 15,691 33,111,469
2024-12-04 21.51 21.59 20.89 21.08 -2.86% 22,568 48,000,547
2024-12-03 21.87 21.98 21.3 21.7 -0.82% 24,330 52,536,310
2024-12-02 22.21 22.21 21.73 21.88 -1.49% 36,857 80,627,270
2024-11-29 21.42 22.69 21.08 22.21 +2.82% 58,874 129,476,999
2024-11-28 21.3 22.3 21.13 21.6 +2.18% 76,229 165,885,022
2024-11-27 20.55 21.17 20.17 21.14 -0.28% 43,795 90,510,785
2024-11-26 20.73 22.47 20.18 21.2 -0.93% 71,656 152,505,209
2024-11-25 20.56 21.42 20.53 21.4 +4.19% 31,314 65,841,307
2024-11-22 21.2 21.2 20.5 20.54 -3.52% 26,006 54,317,211
2024-11-21 20.67 21.7 20.54 21.29 +2.5% 38,332 81,046,795
2024-11-20 20.07 21.32 19.91 20.77 +3.85% 25,896 53,494,986
2024-11-19 19.55 20 19.45 20 +2.83% 8,032 15,839,122
2024-11-18 20.02 20.11 19.35 19.45 -2.06% 10,136 19,892,695
2024-11-15 20.03 20.35 19.73 19.86 -0.85% 9,709 19,540,166
2024-11-14 20.55 20.61 20.03 20.03 -2.53% 8,890 18,051,358
2024-11-13 20.5 20.76 20.01 20.55 +0.05% 11,820 24,080,564
2024-11-12 20.6 20.93 20.42 20.54 -0.39% 16,956 35,113,877
2024-11-11 20.25 20.64 20.25 20.62 +1.18% 12,698 25,966,872
2024-11-08 20.48 20.59 20.16 20.38 +0.34% 15,681 31,863,526
2024-11-07 20.02 20.32 19.94 20.31 +1.1% 15,327 30,956,453
2024-11-06 20.1 20.26 19.93 20.09 0% 12,450 25,005,120
2024-11-05 20 20.15 19.81 20.09 +0.85% 12,981 25,950,783
2024-11-04 19.28 19.92 19.26 19.92 +2.73% 10,818 21,328,847
2024-11-01 19.88 19.88 19.31 19.39 -2.37% 14,706 28,668,675
2024-10-31 20 20.08 19.75 19.86 +0.4% 13,143 26,154,893
2024-10-30 19.72 20.08 19.54 19.78 -0.25% 9,263 18,336,871
2024-10-29 20.51 20.6 19.77 19.83 -2.32% 15,429 30,948,370
2024-10-28 19.99 20.31 19.92 20.3 +1.86% 12,119 24,418,593
2024-10-25 19.75 19.98 19.61 19.93 +1.37% 11,747 23,322,535
2024-10-24 19.65 19.75 19.51 19.66 0% 7,917 15,529,956
2024-10-23 19.89 19.89 19.52 19.66 -1.16% 13,739 27,087,987
2024-10-22 19.54 19.94 19.38 19.89 +2.47% 15,378 30,255,796
2024-10-21 19.28 19.64 19.2 19.41 +0.57% 19,443 37,686,907
2024-10-18 18.97 19.4 18.89 19.3 +1.74% 14,903 28,620,519
2024-10-17 19.14 19.37 18.9 18.97 -0.16% 10,527 20,180,898
2024-10-16 18.8 19.17 18.8 19 +0.32% 9,113 17,323,736
2024-10-15 19.21 19.35 18.9 18.94 -1.92% 11,209 21,430,408
2024-10-14 18.92 19.35 18.8 19.31 +1.74% 10,572 20,235,814
2024-10-11 19.55 19.73 18.8 18.98 -3.65% 13,568 26,079,338
2024-10-10 19.8 20.03 19.25 19.7 +0.72% 15,845 31,251,089
2024-10-09 20.6 20.83 19.53 19.56 -7.74% 25,571 51,491,779
2024-10-08 22.34 22.35 20.3 21.2 +4.33% 47,432 100,500,584

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

ц╡Щц▒Ящ╛ЩчЫЫ 600352

2024年至今

цЬЧчЙ╣цЩ║шГ╜ 300916

2024年至今

STщХ┐цЦ╣ 300301

2024年一季度

цибхбСчзСцКА 000700

2024年一季度

хНЧф║мхМЦч║д 600889

2024年至今

х╖ЭчОпчзСцКА 300547

2024年至今

цЦ░щЫЖшГ╜ц║Р 601918

近半年

хБеф╣Лф╜│ 605266

2024年一季度

ч║вчЫ╕шВбф╗╜ 300427

2024年至今

щжЦшНпцОзшВб-U 688197

2023年全年

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
储能电池
AI人工智能
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
半导体
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
虚拟现实
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度

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