хНОч║мчзСцКА 001380

数据更新至:

添加到对比分析

31.61 -2.77%

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

31.61
-2.77% -0.9
32.48
开盘价
32.76
最高价
30.95
最低价
19,707
成交量
数据更新至: 2025-03-25

技术指标

32.95
MA5 (5日均线)
32.44
MA10 (10日均线)
31.52
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 32.48 32.76 30.95 31.61 -2.77% 19,707 62,752,305
2025-03-24 32.98 33.17 31.44 32.51 -1.22% 30,122 96,948,031
2025-03-21 33.81 34 32.33 32.91 -4% 47,594 156,894,380
2025-03-20 33.83 34.96 32.5 34.28 +2.57% 65,411 221,559,066
2025-03-19 33.5 34.5 32.8 33.42 -1.09% 51,891 173,344,211
2025-03-18 32.12 34.37 32.1 33.79 +5.2% 70,376 235,926,311
2025-03-17 31.67 32.69 30.89 32.12 +3.45% 49,334 156,747,323
2025-03-14 30.1 31.47 29.3 31.05 +2.04% 54,809 166,010,751
2025-03-13 32.71 33.77 30.32 30.43 -5.79% 68,786 217,297,014
2025-03-12 31.25 32.38 30.9 32.3 +3.96% 44,293 140,831,135
2025-03-11 31.52 31.99 30.7 31.07 -2.39% 40,725 126,957,612
2025-03-10 32.99 33.01 31.73 31.83 -2.66% 54,312 175,647,551
2025-03-07 30.71 33.22 30.6 32.7 +6.51% 75,670 245,146,742
2025-03-06 31.25 31.55 30.69 30.7 -0.97% 60,852 188,672,203
2025-03-05 29.68 31.6 29 31 +7.64% 85,681 261,751,752
2025-03-04 27.91 29.49 27.9 28.8 +1.77% 45,077 130,222,598
2025-03-03 28.46 29 27.81 28.3 -0.6% 48,918 138,988,515
2025-02-28 30.22 30.5 28.3 28.47 -6.96% 75,467 219,183,755
2025-02-27 33.5 34.4 29.8 30.6 -5.67% 119,918 379,213,033
2025-02-26 29.55 32.44 29.3 32.44 +10% 83,716 259,998,178
2025-02-25 28.95 30.17 28.8 29.49 -1.14% 57,746 170,320,043
2025-02-24 29.2 30.55 28.53 29.83 +2.47% 80,259 237,275,918
2025-02-21 28.77 29.57 28.77 29.11 +0.66% 84,047 244,543,437
2025-02-20 28.51 29.57 28.2 28.92 +4.37% 118,811 342,882,386
2025-02-19 25 27.71 24.71 27.71 +10% 94,343 250,341,802
2025-02-18 25.1 26.28 25 25.19 +0.64% 61,431 157,269,556
2025-02-17 24.79 25.08 24.56 25.03 +1.83% 34,936 87,015,237
2025-02-14 25.1 25.11 24.42 24.58 -1.09% 38,191 94,465,170
2025-02-13 26 26.09 24.84 24.85 -4.24% 50,393 127,586,144
2025-02-12 25.7 26.04 25.41 25.95 +0.27% 46,319 119,328,014
2025-02-11 26.2 26.3 25.66 25.88 -0.77% 43,055 111,463,728
2025-02-10 26.6 26.64 25.8 26.08 -2.21% 71,365 185,847,272
2025-02-07 26.32 27.17 25.92 26.67 -0.82% 123,485 327,886,491
2025-02-06 25.37 26.89 24.41 26.89 +4.96% 134,176 343,579,162
2025-02-05 27.32 27.85 24.99 25.62 -7.14% 165,696 431,534,891
2025-01-27 26.84 27.59 26.84 27.59 +10.01% 63,587 174,038,429
2025-01-24 23.2 25.08 22.9 25.08 +10% 29,837 73,241,001
2025-01-23 22.12 22.8 21.98 22.8 +3.4% 21,203 47,335,893
2025-01-22 22.42 22.65 21.95 22.05 -2.65% 15,277 33,887,883
2025-01-21 22.62 22.68 22.01 22.65 +1.03% 15,102 33,812,044
2025-01-20 22.17 22.6 22.05 22.42 +1.08% 14,701 32,898,989
2025-01-17 21.97 22.3 21.56 22.18 +1.28% 16,362 36,128,254
2025-01-16 22.16 22.33 21.64 21.9 -0.36% 17,693 38,953,376
2025-01-15 22.39 22.46 21.9 21.98 -1.79% 19,078 42,359,751
2025-01-14 21.62 22.7 21.2 22.38 +3.47% 32,296 71,739,518
2025-01-13 21.17 22.33 20.66 21.63 +1.88% 29,184 62,376,147
2025-01-10 21.53 22.24 21.23 21.23 -1.39% 23,135 50,439,947
2025-01-09 21.4 21.79 21.2 21.53 +0.61% 17,062 36,731,779
2025-01-08 21.22 22.49 20.4 21.4 +0.28% 23,176 49,112,638
2025-01-07 20.96 21.52 20.82 21.34 +1.86% 12,496 26,490,835
2025-01-06 20.84 21.25 20.29 20.95 -0.24% 16,381 34,190,923
2025-01-03 21.92 22.35 20.6 21 -4.2% 20,064 43,199,609
2025-01-02 21.9 22.79 21.51 21.92 +0.09% 29,813 66,090,035
2024-12-31 22.39 22.47 21.8 21.9 -1.13% 16,664 36,812,601
2024-12-30 22.07 22.79 21.4 22.15 +0.36% 28,133 62,517,185
2024-12-27 22.23 22.48 21.95 22.07 -0.63% 22,802 50,612,594
2024-12-26 22.09 22.58 22 22.21 +0.09% 21,953 49,014,480
2024-12-25 22.8 23.17 22.15 22.19 -3.1% 17,463 39,332,360
2024-12-24 22.86 23.18 22.6 22.9 +1.01% 18,837 43,135,877
2024-12-23 23.68 23.9 22.61 22.67 -4.18% 22,337 51,946,674
2024-12-20 23.6 24.19 23.55 23.66 -0.08% 19,526 46,627,768
2024-12-19 23.8 24.18 23.45 23.68 -1.42% 24,643 58,626,483
2024-12-18 24.34 24.42 23.8 24.02 -0.04% 21,855 52,746,735
2024-12-17 24.28 24.93 23.97 24.03 -1.72% 27,041 65,390,085
2024-12-16 24.5 25.15 24.35 24.45 -2.78% 42,635 104,866,195
2024-12-13 24.56 26.2 24.43 25.15 +1.9% 78,273 197,929,500
2024-12-12 24.42 24.81 24.24 24.68 +0.53% 50,823 124,826,552
2024-12-11 24.43 25.2 23.93 24.55 0% 94,194 230,355,880
2024-12-10 22.79 24.55 22.66 24.55 +9.99% 60,179 144,286,977
2024-12-09 22.42 22.42 22 22.32 -0.49% 27,177 60,371,324
2024-12-06 23.64 23.66 22.21 22.43 -5.2% 49,021 110,523,001
2024-12-05 24.1 24.1 23.15 23.66 +1.2% 34,420 81,180,119
2024-12-04 23.02 24.09 22.8 23.38 +1.52% 40,059 93,973,201
2024-12-03 23.19 23.5 22.77 23.03 +1.95% 30,201 69,675,920
2024-12-02 22.21 22.86 22.12 22.59 +1.53% 26,191 59,042,088
2024-11-29 21.7 22.5 21.64 22.25 +2.49% 19,974 44,196,674
2024-11-28 22.15 22.17 21.6 21.71 -1.99% 17,622 38,516,005
2024-11-27 21.76 22.18 21.2 22.15 +0.68% 21,613 46,898,868
2024-11-26 22.26 22.67 21.64 22 -1.21% 20,584 45,410,871
2024-11-25 21.48 22.38 21.3 22.27 +3.15% 25,467 55,976,019
2024-11-22 22.68 22.69 21.59 21.59 -4.34% 16,371 36,359,461
2024-11-21 22.63 22.87 22.35 22.57 -0.27% 13,959 31,603,458
2024-11-20 22.48 22.99 22.26 22.63 +1.03% 19,348 43,886,986
2024-11-19 21.89 22.48 21.79 22.4 +2.85% 17,458 38,643,152
2024-11-18 22.51 22.78 21.56 21.78 -2.51% 27,473 60,768,754
2024-11-15 23.21 23.41 22.3 22.34 -3.75% 20,957 47,955,964
2024-11-14 23.74 23.98 23.2 23.21 -2.23% 16,809 39,615,151
2024-11-13 23.65 23.8 23.14 23.74 +0.59% 18,631 43,776,081
2024-11-12 24.21 24.49 23.45 23.6 -2.07% 29,084 69,835,720
2024-11-11 24.35 24.58 23.96 24.1 -1.23% 30,890 74,617,861
2024-11-08 25 25.14 24.32 24.4 -2.36% 23,268 57,511,435
2024-11-07 25.01 25.33 24.47 24.99 -1.61% 24,847 61,723,624
2024-11-06 25.26 25.9 25.12 25.4 +0.67% 22,840 58,355,233
2024-11-05 24.71 25.5 24.41 25.23 +2.02% 29,951 74,804,349
2024-11-04 23.4 25.38 23.35 24.73 +5.5% 41,293 102,129,305
2024-11-01 24.03 24.27 23.26 23.44 -1.8% 32,910 78,112,393
2024-10-31 22.85 24.07 22.5 23.87 +4.28% 39,719 93,213,242
2024-10-30 22.57 22.98 22.12 22.89 +2.37% 35,052 79,609,730
2024-10-29 23.22 23.64 21.91 22.36 -3.7% 67,542 152,434,217
2024-10-28 22.85 23.22 22.49 23.22 +10% 72,877 167,442,810
2024-10-25 21.13 21.39 20.64 21.11 +0.72% 20,584 43,283,865
2024-10-24 20.77 20.99 20.58 20.96 +0.72% 13,140 27,377,225
2024-10-23 20.9 21.1 20.7 20.81 -0.38% 20,385 42,574,562
2024-10-22 21.1 21.17 20.59 20.89 -1.28% 26,314 54,954,196
2024-10-21 20.2 21.2 20.19 21.16 +4.75% 47,347 98,226,416
2024-10-18 19.09 20.45 18.86 20.2 +6.88% 50,583 100,495,270
2024-10-17 19.16 19.53 18.86 18.9 -1.05% 20,649 39,613,331
2024-10-16 18.64 19.38 18.35 19.1 +2.25% 24,682 46,524,001
2024-10-15 18.68 19.73 18.55 18.68 +0.7% 40,176 77,212,022
2024-10-14 17.7 18.55 17.45 18.55 +5.04% 26,805 48,438,384
2024-10-11 18.64 18.64 17.49 17.66 -4.64% 19,531 34,925,105
2024-10-10 18.4 18.93 18.13 18.52 +1.15% 25,322 47,075,937
2024-10-09 19.51 19.84 18 18.31 -8.27% 43,807 82,792,526
2024-10-08 20.06 20.06 19.02 19.96 +9.43% 60,653 119,998,440

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

шЗ┤ш┐ЬцЦ░шГ╜ 300985

近半年

хНОщУ╢чФ╡хКЫ 600744

近期数据

ц░╕ф┐бшЗ│шпЪ 688244

2024年一季度

ф┐бц╡ЛцаЗхЗЖ 300938

2024年一季度

цЦ░ш╡ЫшВбф╗╜ 600540

近半年

чеец║РцЦЗцЧЕ 600576

近半年

щ▓НцЦпшВбф╗╜ 300441

2022-2023两年

шИкхдйхНЧц╣Ц 688552

2024年至今

цЦпшО▒хЕЛ 300382

2024年至今

чжПщЮНшВбф╗╜ 603315

2023年全年

热门概念板块

新能源汽车
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

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