х╣┐хРИчзСцКА 001389

数据更新至:

添加到对比分析

52.95 -1.62%

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

52.95
-1.62% -0.87
53.83
开盘价
54.39
最高价
52.22
最低价
10,818
成交量
数据更新至: 2025-03-25

技术指标

54.82
MA5 (5日均线)
57.30
MA10 (10日均线)
57.97
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 53.83 54.39 52.22 52.95 -1.62% 10,818 57,600,785
2025-03-24 53.8 54.45 52.5 53.82 +0.04% 20,132 107,878,915
2025-03-21 55.85 56.09 53.8 53.8 -4.61% 27,298 149,414,345
2025-03-20 57.13 57.35 56.4 56.4 -1.28% 21,209 120,397,060
2025-03-19 59.31 59.48 56.69 57.13 -4.89% 41,019 236,518,071
2025-03-18 60.05 61.15 58.98 60.07 +0.54% 49,311 296,853,348
2025-03-17 59.83 60.44 58.79 59.75 -0.13% 37,938 225,588,974
2025-03-14 59.15 60.98 57.7 59.83 -0.76% 58,910 350,795,557
2025-03-13 58.5 61.96 58.5 60.29 +2.22% 59,705 360,857,370
2025-03-12 58.06 60.88 57.65 58.98 +0.79% 43,012 253,294,410
2025-03-11 57.7 59.66 57.64 58.52 +1.47% 39,425 230,963,470
2025-03-10 57.4 58.07 56.5 57.67 +0.21% 20,560 117,929,114
2025-03-07 58.79 59.25 57.22 57.55 -2.09% 32,579 189,734,869
2025-03-06 58.2 59.8 57.66 58.78 +1.73% 38,294 224,571,470
2025-03-05 56.4 58.55 56.4 57.78 +1.51% 25,178 144,826,252
2025-03-04 55.1 57.33 54.71 56.92 +1.16% 30,189 170,050,450
2025-03-03 55.61 56.79 53.97 56.27 +0.5% 37,847 209,965,636
2025-02-28 60.27 61.2 55.99 55.99 -10% 76,170 441,951,519
2025-02-27 64.16 67.64 61.66 62.21 -3.82% 108,323 691,833,054
2025-02-26 59.69 65.73 57.03 64.68 +8.25% 112,531 695,778,670
2025-02-25 60.3 60.76 58.58 59.75 -2.54% 52,181 311,496,702
2025-02-24 60.84 63.6 59.28 61.31 +0.79% 64,597 396,645,679
2025-02-21 58.1 61.62 58.1 60.83 +4.36% 65,298 392,872,490
2025-02-20 59.79 59.8 57.49 58.29 -1.04% 33,124 193,018,047
2025-02-19 57.28 59 56.88 58.9 +3.64% 40,520 235,799,689
2025-02-18 58.86 59.96 56.61 56.83 -4.41% 40,757 237,460,384
2025-02-17 55.84 59.5 55.7 59.45 +7.16% 63,891 372,790,984
2025-02-14 55.89 57.38 55.1 55.48 -1.4% 32,933 184,591,944
2025-02-13 58.66 58.7 56.2 56.27 -4.25% 38,366 219,220,093
2025-02-12 57.78 59.16 57.61 58.77 +0.72% 40,180 234,549,384
2025-02-11 59.01 59.05 57.88 58.35 -1.73% 41,037 239,368,916
2025-02-10 57.05 60.26 56.48 59.38 +4.08% 75,023 436,583,799
2025-02-07 56.9 58.43 56.13 57.05 +0.8% 64,684 370,465,932
2025-02-06 54.99 57.08 54.7 56.6 +2.93% 70,805 398,388,313
2025-02-05 58.09 58.09 54.26 54.99 -5.39% 56,571 311,960,873
2025-01-27 61.16 61.5 58 58.12 -5.53% 48,947 288,946,556
2025-01-24 62.87 63.5 60.86 61.52 -2.19% 82,503 510,469,869
2025-01-23 63 67.35 62.5 62.9 +2.19% 129,408 827,035,829
2025-01-22 55.55 61.55 55.55 61.55 +10.01% 83,535 498,420,905
2025-01-21 55.57 56.11 54.61 55.95 +0.7% 53,597 296,866,017
2025-01-20 53.8 56.5 53.51 55.56 +4.03% 81,786 452,248,628
2025-01-17 50.01 54.54 49.9 53.41 +5.83% 78,210 413,391,737
2025-01-16 51.59 52.11 49.81 50.47 -1.81% 41,208 208,989,352
2025-01-15 52.3 52.66 50.9 51.4 -2.8% 41,508 215,143,512
2025-01-14 51.43 53.19 50.3 52.88 +2.7% 61,701 322,342,763
2025-01-13 51.01 52.36 50.2 51.49 -2.46% 42,961 219,251,993
2025-01-10 55.46 55.9 52.74 52.79 -5.77% 77,632 420,929,035
2025-01-09 51.02 56.02 51 56.02 +9.99% 39,384 216,679,986
2025-01-08 50.18 51.66 49.1 50.93 +1.15% 50,493 253,756,770
2025-01-07 48.2 50.56 47.9 50.35 +4.98% 62,713 309,259,337
2025-01-06 47.45 48.8 47.08 47.96 +1.07% 36,235 173,701,490
2025-01-03 50.47 51.64 47 47.45 -5.29% 50,056 245,721,021
2025-01-02 50.3 51.1 49.18 50.1 -0.4% 42,883 215,035,836
2024-12-31 52.53 52.88 50.12 50.3 -4.17% 52,478 268,036,924
2024-12-30 52.15 54.5 51.65 52.49 +0.94% 66,747 353,690,131
2024-12-27 56.26 56.33 51.91 52 -7.9% 92,829 495,920,174
2024-12-26 53.99 57.31 53.31 56.46 +3.52% 81,185 451,839,407
2024-12-25 55.98 58.68 53.88 54.54 -1.62% 101,335 564,265,532
2024-12-24 50.71 55.44 50 55.44 +10% 84,778 449,813,472
2024-12-23 52 52.67 50.01 50.4 -2.78% 68,103 346,946,798
2024-12-20 49.48 54 49.18 51.84 +2.8% 98,836 512,782,838
2024-12-19 47.28 52.1 47.28 50.43 +4.54% 99,301 496,455,956
2024-12-18 47 49.55 45.75 48.24 +1.2% 110,814 527,644,725
2024-12-17 46.01 51.07 45.55 47.67 +2.67% 163,246 793,202,181
2024-12-16 45.03 46.43 44.48 46.43 +10% 35,632 163,930,127
2024-12-13 42.82 43.23 41.9 42.21 -2% 23,759 100,757,920
2024-12-12 43.2 43.57 42.75 43.07 -0.35% 14,513 62,483,820
2024-12-11 42.7 43.68 42.46 43.22 +1.36% 18,669 80,614,959
2024-12-10 43 43.48 42.56 42.64 +1.14% 25,569 109,975,030
2024-12-09 42.92 42.92 41.88 42.16 -1.47% 15,607 65,999,311
2024-12-06 42.29 43.28 41.99 42.79 +1.4% 20,851 88,961,143
2024-12-05 41.99 42.87 41.71 42.2 +0.86% 18,169 77,024,789
2024-12-04 42.35 43.2 41.64 41.84 -1.41% 20,543 87,304,816
2024-12-03 42.62 42.9 42.11 42.44 -0.42% 16,320 69,315,269
2024-12-02 42.62 43.26 42.32 42.62 +0.64% 23,590 100,935,252
2024-11-29 41.57 42.8 41.46 42.35 +1.27% 25,522 107,708,309
2024-11-28 41.47 43.98 40.91 41.82 +0.92% 29,216 123,549,155
2024-11-27 40.71 41.46 39.66 41.44 +2.12% 17,171 69,647,474
2024-11-26 40.72 41.15 40.52 40.58 -0.34% 12,773 52,105,041
2024-11-25 41.2 41.27 40.06 40.72 -0.95% 15,614 63,403,742
2024-11-22 42.65 43.06 41.1 41.11 -3.61% 22,425 94,765,596
2024-11-21 42.91 42.97 42.12 42.65 -0.93% 14,824 63,205,359
2024-11-20 43 43.53 42.79 43.05 -0.49% 18,796 81,018,570
2024-11-19 41.99 43.54 41.9 43.26 +3.74% 25,838 110,734,719
2024-11-18 43.6 43.69 41.4 41.7 -4.07% 21,290 90,131,746
2024-11-15 44.66 45.26 43.43 43.47 -3.36% 21,543 95,703,898
2024-11-14 47.03 47.29 44.93 44.98 -4.28% 26,745 122,755,859
2024-11-13 46.26 47 45.52 46.99 +1.25% 24,076 111,440,173
2024-11-12 48.15 48.25 45.97 46.41 -2.95% 35,599 167,082,140
2024-11-11 46.13 47.82 46.13 47.82 +3.66% 42,372 201,064,381
2024-11-08 46.01 47.5 45.95 46.13 +0.94% 39,156 182,565,709
2024-11-07 44.5 45.8 44.31 45.7 +1.49% 25,095 113,485,016
2024-11-06 45.57 46.1 44.78 45.03 -1.29% 29,915 136,224,687
2024-11-05 44.36 46.29 44.1 45.62 +2.63% 34,469 155,646,801
2024-11-04 43.14 44.9 43.14 44.45 +1.88% 17,542 77,971,965
2024-11-01 45.41 45.5 43.49 43.63 -4.49% 32,280 143,308,344
2024-10-31 45.35 46.15 45.08 45.68 +0.18% 27,239 124,307,456
2024-10-30 46 46.12 44.96 45.6 -0.96% 25,886 117,800,319
2024-10-29 47.44 47.44 45.81 46.04 -2.87% 36,515 169,572,654
2024-10-28 46.5 48.12 46 47.4 +2.91% 49,085 230,721,524
2024-10-25 45.99 46.76 45.59 46.06 +1.1% 28,015 129,240,319
2024-10-24 45.17 46.2 44.9 45.56 +0.18% 21,654 98,603,860
2024-10-23 45.93 46.45 45.3 45.48 -1.54% 27,074 124,344,759
2024-10-22 46.41 46.95 45.5 46.19 +0.02% 31,542 145,841,347
2024-10-21 46 47.39 45.5 46.18 +2.21% 53,663 249,341,928
2024-10-18 42.66 46.06 42.66 45.18 +5.81% 52,014 231,454,371
2024-10-17 43.57 44.18 42.45 42.7 -1.32% 32,578 141,310,251
2024-10-16 43.08 44 42.8 43.27 -3.31% 27,303 118,241,033
2024-10-15 45.96 46.44 44.71 44.75 -2.61% 34,480 156,893,714
2024-10-14 44.53 46.22 43.23 45.95 +3.91% 33,435 149,861,798
2024-10-11 46.29 47.48 43.51 44.22 -5.81% 43,609 196,177,970
2024-10-10 49.08 49.8 46.48 46.95 -2.92% 68,916 327,272,031
2024-10-09 46.97 51.3 46.35 48.36 +3.62% 112,638 556,075,317
2024-10-08 46.67 46.67 44.91 46.67 +9.99% 78,065 361,215,942
2024-09-30 40.05 42.43 39.51 42.43 +10.01% 74,159 306,666,691
2024-09-27 36.88 38.97 36.59 38.57 +5.44% 49,416 186,324,530
2024-09-26 34.69 36.59 34.69 36.58 +4.81% 40,938 146,538,778
2024-09-25 34.89 35.76 34.69 34.9 +0.69% 35,965 126,551,435
2024-09-24 33.6 34.68 32.77 34.66 +3.62% 39,297 133,253,443
2024-09-23 33.7 34.24 33.34 33.45 -0.21% 18,585 62,825,596
2024-09-20 33.74 34 33.36 33.52 -0.65% 14,517 48,896,743
2024-09-19 33.8 34.43 33.64 33.74 +0.09% 19,415 65,895,645
2024-09-18 34.6 34.74 33.27 33.71 -2.37% 19,289 65,406,931
2024-09-13 34.3 35.6 34.18 34.53 +0.2% 26,531 92,691,755
2024-09-12 35.86 36.19 34.4 34.46 -3.5% 31,792 111,698,087
2024-09-11 35.78 35.96 35.08 35.71 -0.89% 22,738 80,715,165
2024-09-10 36 36.28 35.35 36.03 -0.22% 20,045 71,571,932
2024-09-09 36.46 36.68 35.8 36.11 -1.88% 21,344 77,128,598
2024-09-06 37.55 38.22 36.51 36.8 -2.36% 46,500 172,352,032
2024-09-05 35.75 39.01 35.75 37.69 +6.29% 69,674 265,139,074
2024-09-04 35.5 35.8 35.18 35.46 -2.13% 14,940 53,043,625
2024-09-03 35.9 36.42 35.8 36.23 +0.89% 12,918 46,709,927
2024-09-02 36.58 37.23 35.91 35.91 -1.7% 15,933 58,167,803
2024-08-30 35.8 37.08 35.73 36.53 +2.04% 24,685 90,267,181
2024-08-29 34.84 35.99 34.56 35.8 +1.97% 19,087 67,526,884
2024-08-28 34.96 35.33 34.96 35.11 +0.11% 12,459 43,835,780
2024-08-27 36.03 36.03 34.86 35.07 -3.09% 15,309 54,139,675
2024-08-26 35.8 36.4 35.8 36.19 +0.89% 16,008 57,796,111
2024-08-23 35.5 36.03 35.18 35.87 +0.2% 21,348 76,040,626
2024-08-22 37.06 37.2 35.8 35.8 -3.63% 21,446 78,276,402
2024-08-21 37.3 38.08 37.1 37.15 -1.12% 16,235 60,954,534
2024-08-20 37.36 38.18 37 37.57 +0.08% 19,523 73,527,451
2024-08-19 38.39 38.62 37.35 37.54 -2.97% 23,448 88,986,630
2024-08-16 38.16 38.75 38.12 38.69 +1.36% 20,079 77,237,710
2024-08-15 38.08 38.47 37.7 38.17 +0.55% 19,233 73,313,452
2024-08-14 37.9 38.19 37.85 37.96 -0.26% 11,860 45,089,012
2024-08-13 37.21 38.06 37.21 38.06 +2.42% 16,347 61,449,117
2024-08-12 37.32 37.55 36.76 37.16 -0.72% 14,679 54,584,596
2024-08-09 37.68 38.07 37.35 37.43 +0.27% 19,187 72,351,535
2024-08-08 38 38.2 36.97 37.33 -2.79% 27,446 102,995,290
2024-08-07 39.35 39.47 38.39 38.4 -2.66% 29,432 114,470,684
2024-08-06 40.01 40.01 39.04 39.45 +0.13% 22,711 89,457,874
2024-08-05 39.32 40.02 38.88 39.4 -1.55% 27,818 109,768,188
2024-08-02 40.69 40.72 39.55 40.02 -2.79% 34,989 140,304,311
2024-08-01 41.91 41.97 41.16 41.17 -1.77% 34,147 141,736,132
2024-07-31 40.92 42.25 40.64 41.91 +2.37% 43,357 179,678,797
2024-07-30 40.88 41.1 40.5 40.94 +0.17% 20,964 85,642,521
2024-07-29 40.91 41.44 40.47 40.87 -0.07% 26,595 108,547,237
2024-07-26 40.18 41.09 39.74 40.9 +1.67% 28,923 117,114,222
2024-07-25 40.04 40.44 39 40.23 -0.32% 30,158 119,626,895
2024-07-24 40.25 41.05 40.08 40.36 -0.35% 23,717 96,058,459
2024-07-23 42.4 42.46 40.5 40.5 -4.73% 35,922 148,946,996
2024-07-22 42.29 42.7 42 42.51 +0.54% 25,292 107,129,326
2024-07-19 42.66 43.35 42.27 42.28 -0.89% 37,583 160,692,160
2024-07-18 42.98 43 41.5 42.66 -2.13% 47,004 198,823,123
2024-07-17 45.88 46.3 43.59 43.59 -4.53% 50,368 225,214,123
2024-07-16 45.69 46.03 45.06 45.66 -0.11% 35,386 161,652,524
2024-07-15 46.29 46.6 45.41 45.71 -1.19% 34,404 158,294,399
2024-07-12 45.68 46.38 44.84 46.26 +0.02% 47,916 218,693,690
2024-07-11 47 47.2 45.65 46.25 -0.32% 71,060 330,039,344
2024-07-10 45.93 46.99 45.81 46.4 -0.13% 64,700 299,564,379
2024-07-09 44.15 46.46 43.51 46.46 +5.14% 76,095 343,975,030
2024-07-08 43.39 45.09 43.2 44.19 +0.8% 53,872 239,786,102
2024-07-05 44.27 44.95 43.01 43.84 -1.02% 44,665 196,525,629
2024-07-04 44.92 45.45 44.05 44.29 +2.64% 79,828 356,262,789
2024-07-03 42.35 43.25 41.3 43.15 +1.63% 34,844 147,282,713
2024-07-02 44.01 44.25 42.39 42.46 -4.3% 39,008 167,977,494
2024-07-01 44.7 44.7 42.82 44.37 -0.89% 32,093 140,385,960
2024-06-28 43.2 45.9 43 44.77 +2.68% 50,587 226,949,551
2024-06-27 45.17 45.95 43.56 43.6 -4.15% 44,730 200,390,229
2024-06-26 44.3 45.7 43.6 45.49 +3.15% 43,188 192,599,217
2024-06-25 46 46 43.25 44.1 -3.61% 42,963 190,563,190
2024-06-24 46.12 47.73 45.23 45.75 -1.74% 45,249 210,014,044
2024-06-21 47.12 47.47 45.61 46.56 -1.31% 38,248 178,815,564
2024-06-20 48.1 48.73 46.64 47.18 -1.05% 58,968 281,488,330
2024-06-19 49 50.2 47.68 47.68 -0.65% 81,068 394,827,480
2024-06-18 46.95 48.5 46.35 47.99 +1.85% 74,349 352,432,093
2024-06-17 46.59 48 46.19 47.12 +0.94% 79,818 374,801,713
2024-06-14 44.6 47.3 43.88 46.68 +5.8% 82,024 374,736,610
2024-06-13 44.72 45.73 44.02 44.12 -1.34% 52,057 234,088,066
2024-06-12 43.82 45.1 43.76 44.72 +1.18% 43,374 193,433,749
2024-06-11 43.18 44.38 41.7 44.2 +0.68% 56,830 245,685,215
2024-06-07 46.3 46.65 43.3 43.9 -6.4% 80,332 358,081,828
2024-06-06 48.1 49.26 46.9 46.9 -0.85% 86,540 418,135,659
2024-06-05 47.42 47.95 46.85 47.3 +0.34% 49,369 233,542,707
2024-06-04 46.98 47.3 46.26 47.14 +0.11% 50,260 235,798,290
2024-06-03 45.8 47.99 45.61 47.09 +2.59% 72,736 340,586,567
2024-05-31 45.35 46.61 45.05 45.9 +0.22% 44,994 206,913,197
2024-05-30 45.63 46.34 44.9 45.8 -0.15% 37,106 169,567,900
2024-05-29 46.88 47.17 45.57 45.87 -0.65% 38,091 176,097,905
2024-05-28 46.05 46.78 45.71 46.17 -0.99% 36,331 167,303,094
2024-05-27 46.86 46.97 45.61 46.63 +1.68% 43,140 200,084,448
2024-05-24 48.71 49.44 45.56 45.86 -6.79% 83,608 396,243,761
2024-05-23 49.39 51 48.66 49.2 +0.59% 84,169 417,750,788
2024-05-22 48.96 49.29 47.65 48.91 -0.45% 49,987 242,459,244
2024-05-21 48.41 49.36 48.39 49.13 +0.82% 44,918 219,793,545
2024-05-20 48.52 49.48 48.35 48.73 -1.48% 49,338 240,468,282
2024-05-17 48.6 49.5 47.39 49.46 +0.82% 61,943 299,451,737
2024-05-16 51.39 51.99 48.96 49.06 +1.26% 77,099 385,405,834
2024-05-15 49 49.79 47.89 48.45 -1.52% 61,065 298,865,835
2024-05-14 48.08 49.47 47.48 49.2 +3.14% 62,512 303,828,585
2024-05-13 47.38 48.12 47.13 47.7 -0.21% 38,780 184,582,435
2024-05-10 49.78 49.84 47.73 47.8 -4.07% 61,922 300,907,878
2024-05-09 49.69 50.2 49.18 49.83 +0.24% 57,350 285,210,672
2024-05-08 50.2 51.37 48.91 49.71 -2.45% 73,036 364,666,148
2024-05-07 52.5 52.81 50.26 50.96 -1.79% 89,932 463,008,692
2024-05-06 52.5 52.8 50.67 51.89 +0.41% 75,178 386,451,109
2024-04-30 52.02 53.25 51.5 51.68 -0.02% 76,587 400,464,405
2024-04-29 51.96 53.76 50.91 51.69 +0.96% 94,911 494,797,362
2024-04-26 51.78 52.7 50.88 51.2 +1.61% 124,152 644,240,105
2024-04-25 50.01 51.8 49.9 50.39 -2.55% 95,888 484,117,531
2024-04-24 48 51.71 46.8 51.71 +10% 108,059 532,219,441
2024-04-23 47.1 48.5 46.53 47.01 +0.38% 78,344 371,747,030
2024-04-22 46 48.04 44.7 46.83 -3.44% 101,123 465,639,859
2024-04-19 51.74 52.08 47.43 48.5 -6.26% 154,965 767,347,923
2024-04-18 53 53.95 50.94 51.74 -5.93% 161,470 847,163,706
2024-04-17 56.11 57.93 52.53 55 +2.52% 195,093 1,083,706,877
2024-04-16 52.8 55.68 50.48 53.65 +3.43% 180,051 956,730,653
2024-04-15 55.42 55.42 50.8 51.87 +2.96% 221,919 1,185,514,635
2024-04-12 46 50.38 46 50.38 +10% 152,943 742,463,277
2024-04-11 45.1 48.4 44.44 45.8 +3.62% 143,750 665,860,229
2024-04-10 47.74 48.48 43.8 44.2 -6.95% 145,811 676,014,505
2024-04-09 46.83 47.7 45.12 47.5 +1.13% 124,219 583,921,775
2024-04-08 48.97 50.88 46.06 46.97 -6.88% 172,966 824,331,256
2024-04-03 52.05 55.05 48 50.44 -2.78% 223,389 1,150,483,535
2024-04-02 50 58.1 48.1 51.88 +197.65% 289,910 1,522,338,078

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

хЕЖф╕░шВбф╗╜ 300695

近期数据

Sф╜│щАЪ 600182

2022-2023两年

чиОхПЛшВбф╗╜ 603171

近三个月

хМЧф║мщУ╢шбМ 601169

2024年至今

х╛╖цЦ╣ч║│ч▒│ 300769

近三个月

ц▒дхзЖчМл 300459

2024年一季度

хеечСЮх╛╖ 600666

2022-2023两年

ф╗Кф╕Цч╝Ш 603369

2024年至今

чж╛х╖ЭчзСцКА 688320

2023年全年

щЗСш┐кхЕЛ 688670

2024年至今

热门概念板块

区块链
智能制造
储能电池
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
AI人工智能

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