хдзц┤ЛчФЯчЙй 003017

数据更新至:

添加到对比分析

21.14 +2.72%

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

21.14
+2.72% +0.56
20.61
开盘价
21.2
最高价
20.36
最低价
13,641
成交量
数据更新至: 2025-03-25

技术指标

21.41
MA5 (5日均线)
21.68
MA10 (10日均线)
21.42
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 20.61 21.2 20.36 21.14 +2.72% 13,641 28,254,725
2025-03-24 21.47 21.74 20.15 20.58 -4.63% 24,921 51,698,344
2025-03-21 21.73 21.89 21.38 21.58 -1.24% 13,745 29,660,059
2025-03-20 21.81 22.07 21.55 21.85 -0.23% 16,674 36,413,910
2025-03-19 22.12 22.2 21.72 21.9 -0.99% 12,665 27,775,445
2025-03-18 22.06 22.2 21.87 22.12 +0.23% 15,487 34,141,387
2025-03-17 21.91 22.14 21.62 22.07 +0.73% 14,435 31,653,711
2025-03-14 21.73 21.97 21.32 21.91 +0.64% 17,096 37,043,376
2025-03-13 21.81 21.93 21.4 21.77 -0.41% 16,714 36,192,971
2025-03-12 21.39 22.33 21.38 21.86 +2.25% 28,386 62,589,305
2025-03-11 21.09 21.48 21 21.38 +0.94% 12,767 27,170,784
2025-03-10 21.31 21.4 20.97 21.18 +0.38% 16,713 35,424,110
2025-03-07 21.2 21.5 21.07 21.1 -0.66% 13,880 29,537,289
2025-03-06 21.11 21.38 21.03 21.24 +0.57% 17,301 36,679,580
2025-03-05 21.29 21.36 20.88 21.12 -0.33% 14,131 29,696,315
2025-03-04 20.93 21.45 20.85 21.19 +0.71% 12,925 27,380,432
2025-03-03 21.24 21.3 20.92 21.04 +0.48% 13,685 28,809,585
2025-02-28 21.05 21.33 20.7 20.94 -1.09% 16,391 34,453,044
2025-02-27 21.17 21.32 20.66 21.17 -0.14% 17,409 36,591,257
2025-02-26 21.22 21.42 21.06 21.2 +0.05% 17,093 36,252,823
2025-02-25 21.39 21.4 20.9 21.19 -1.03% 22,965 48,451,828
2025-02-24 21.56 21.99 21.23 21.41 -1.34% 26,626 57,279,667
2025-02-21 21.56 22.59 21.2 21.7 +2.55% 47,028 102,618,655
2025-02-20 21.14 21.43 20.99 21.16 +0.24% 18,789 39,843,898
2025-02-19 20.86 21.22 20.5 21.11 +1.3% 28,129 58,635,300
2025-02-18 20.8 22.8 20.45 20.84 +0.29% 45,626 97,176,999
2025-02-17 20.15 20.95 20.04 20.78 +3.23% 25,032 51,672,978
2025-02-14 19.99 20.28 19.86 20.13 +0.65% 12,850 25,875,748
2025-02-13 20.57 20.75 19.98 20 -2.91% 16,512 33,535,325
2025-02-12 20.41 20.77 20.2 20.6 +0.73% 22,894 47,158,541
2025-02-11 20.25 20.88 20.23 20.45 +0.69% 25,014 51,362,459
2025-02-10 20.41 20.57 20.06 20.31 -0.44% 18,230 36,846,968
2025-02-07 20.48 20.67 20.21 20.4 -1.07% 30,936 63,292,059
2025-02-06 20.46 20.78 20.22 20.62 +0.68% 24,601 50,417,338
2025-02-05 20.35 20.85 20.06 20.48 +2.3% 23,815 48,766,974
2025-01-27 19.86 20.3 19.85 20.02 +0.75% 14,997 30,183,081
2025-01-24 19.8 20.15 19.71 19.87 -0.55% 12,842 25,527,441
2025-01-23 19.67 20.61 19.6 19.98 +2.51% 23,102 46,343,946
2025-01-22 19.49 19.76 19.4 19.49 -1.37% 10,988 21,504,073
2025-01-21 19.92 20.2 19.46 19.76 +0.15% 21,549 42,505,516
2025-01-20 19.26 19.88 19.03 19.73 +3.03% 16,741 32,766,294
2025-01-17 18.92 19.23 18.82 19.15 +0.74% 12,455 23,718,443
2025-01-16 18.82 19.2 18.75 19.01 +1.12% 16,578 31,460,425
2025-01-15 18.99 19.1 18.64 18.8 -0.48% 11,585 21,799,561
2025-01-14 18.14 18.89 18.14 18.89 +4.13% 16,445 30,579,568
2025-01-13 17.8 18.25 17.41 18.14 +1.85% 11,261 20,203,626
2025-01-10 18.27 18.7 17.76 17.81 -3.26% 15,777 28,746,916
2025-01-09 18.19 18.5 18.13 18.41 +0.99% 11,762 21,597,044
2025-01-08 18.12 18.63 17.81 18.23 -0.16% 20,398 37,186,538
2025-01-07 17.5 18.28 17.36 18.26 +4.52% 16,694 29,778,039
2025-01-06 17.52 17.8 16.8 17.47 -0.74% 15,691 27,344,395
2025-01-03 18.34 18.57 17.45 17.6 -3.77% 16,954 30,404,869
2025-01-02 18.5 19.03 17.58 18.29 -1.77% 17,507 32,547,060
2024-12-31 18.99 19.08 18.55 18.62 -1.64% 14,460 27,155,304
2024-12-30 19.22 19.23 18.6 18.93 -2.67% 14,818 28,098,881
2024-12-27 19.07 19.66 19.07 19.45 +1.62% 13,585 26,465,372
2024-12-26 18.82 19.43 18.79 19.14 +1.7% 17,160 32,875,029
2024-12-25 19.32 19.4 18.51 18.82 -3.04% 20,826 39,184,211
2024-12-24 19.47 19.86 19.05 19.41 +1.2% 21,427 41,571,880
2024-12-23 20.4 20.61 19 19.18 -6.71% 29,448 57,580,823
2024-12-20 20.14 20.78 20.14 20.56 +2.03% 11,754 24,120,855
2024-12-19 20.14 20.44 19.82 20.15 -0.98% 13,435 26,968,625
2024-12-18 20.79 20.87 19.82 20.35 -0.73% 19,843 40,548,057
2024-12-17 21.69 21.86 20.37 20.5 -5.96% 27,842 58,001,478
2024-12-16 21.77 22.22 21.68 21.8 0% 24,108 52,862,975
2024-12-13 21.7 22.27 21.6 21.8 -0.59% 29,025 63,642,088
2024-12-12 21.57 22.3 21.08 21.93 +1.53% 36,044 78,069,258
2024-12-11 21.68 22.35 21.25 21.6 -0.69% 36,997 80,433,836
2024-12-10 22.01 22.01 21.3 21.75 +1.97% 39,345 85,519,978
2024-12-09 21.12 21.89 21.06 21.33 +0.8% 30,253 64,890,592
2024-12-06 20.99 21.3 20.78 21.16 +1.1% 14,487 30,411,429
2024-12-05 20.76 21.47 20.52 20.93 +0.87% 16,893 35,505,331
2024-12-04 21.12 21.7 20.5 20.75 -2.44% 17,735 37,269,935
2024-12-03 20.87 21.81 20.52 21.27 +2.36% 27,918 59,423,146
2024-12-02 20.7 21.15 20.56 20.78 +0.53% 25,533 53,199,864
2024-11-29 19.9 21.37 19.86 20.67 +3.56% 37,618 77,748,071
2024-11-28 19.76 20.29 19.73 19.96 +0.66% 19,213 38,448,400
2024-11-27 19.56 19.88 18.96 19.83 +1.02% 15,095 29,249,220
2024-11-26 19.66 20.39 19.56 19.63 0% 19,872 39,355,904
2024-11-25 19.26 19.66 18.97 19.63 +3.64% 12,372 23,885,746
2024-11-22 19.92 19.92 18.9 18.94 -4.58% 15,743 30,633,960
2024-11-21 19.64 20 19.55 19.85 +0.66% 15,530 30,773,215
2024-11-20 19.28 19.98 19.12 19.72 +2.65% 20,688 40,453,844
2024-11-19 18.73 19.3 18.61 19.21 +2.45% 12,865 24,352,573
2024-11-18 18.87 19.27 18.51 18.75 -0.58% 19,417 36,672,217
2024-11-15 19 19.42 18.83 18.86 -1.77% 13,372 25,593,010
2024-11-14 19.91 20.04 19 19.2 -3.57% 14,873 28,949,101
2024-11-13 19.65 20.08 19.45 19.91 +0.71% 16,928 33,471,330
2024-11-12 19.92 20.34 19.55 19.77 -0.75% 26,920 53,761,998
2024-11-11 19.4 19.92 19.3 19.92 +2.05% 23,252 45,730,980
2024-11-08 19.45 20 19.21 19.52 +0.88% 25,115 48,807,368
2024-11-07 19.13 19.36 19 19.35 +0.78% 19,532 37,589,649
2024-11-06 19.34 19.37 19 19.2 +0.47% 16,139 30,994,900
2024-11-05 18.78 19.18 18.5 19.11 +1.16% 19,895 37,920,094
2024-11-04 18.19 19.3 18.13 18.89 +3.62% 22,419 41,862,034
2024-11-01 18.99 19.3 18.2 18.23 -5% 27,359 50,868,401
2024-10-31 18.8 19.35 18.8 19.19 +1.32% 17,773 33,958,634
2024-10-30 18.88 19.15 18.62 18.94 +0.11% 12,879 24,353,633
2024-10-29 19.45 19.75 18.85 18.92 -2.72% 21,377 40,893,886
2024-10-28 19 19.45 19 19.45 +1.78% 21,330 41,068,875
2024-10-25 18.69 19.13 18.51 19.11 +2.19% 21,588 40,863,500
2024-10-24 18.69 18.87 18.44 18.7 -0.27% 9,521 17,749,399
2024-10-23 18.85 19.07 18.69 18.75 -0.05% 16,822 31,657,002
2024-10-22 18.41 18.99 18.37 18.76 +1.41% 21,983 41,246,222
2024-10-21 18.42 18.86 18.12 18.5 +0.93% 25,165 46,286,188
2024-10-18 17.91 18.49 17.8 18.33 +1.61% 19,448 35,319,626
2024-10-17 18.03 18.38 17.8 18.04 +1.46% 15,840 28,606,394
2024-10-16 17.73 18.18 17.4 17.78 +0.28% 14,012 25,048,806
2024-10-15 17.85 18.1 17.71 17.73 -0.67% 10,769 19,306,600
2024-10-14 17.86 18.27 17.59 17.85 +0.06% 18,832 33,636,024
2024-10-11 18.04 18.42 17.58 17.84 -1.82% 19,553 35,160,726
2024-10-10 18.06 18.58 17.8 18.17 +0.66% 19,555 35,678,337
2024-10-09 19.21 19.22 18.03 18.05 -7.86% 31,375 58,335,437
2024-10-08 20.38 20.39 17.98 19.59 +5.44% 41,254 80,181,154

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╕нщТищлШцЦ░ 000657

近期数据

ч▓╛ф╝жчФ╡хнР 600355

近三个月

щ║жхЕЛхееш┐к 300341

近期数据

х╛╖хоПшВбф╗╜ 603701

近三个月

ч╛ЪщФРхИ╢шНп 600285

2024年一季度

хдйщ╣ЕшВбф╗╜ 603029

近三个月

хЗпщ╛ЩщлШчзС 300912

近三个月

х║╖щЪЖш╛╛ 603665

2023年全年

хНЪщЪЖцКАцЬп 603325

2023年全年

ф╕нхЫ╜чФ╡х╜▒ 600977

2022-2023两年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
智能制造
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
AI人工智能
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
虚拟现实
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年至今

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