хРМхЕ┤чзСцКА 003027

数据更新至:

添加到对比分析

15.33 +0.46%

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

15.33
+0.46% +0.07
15.21
开盘价
15.39
最高价
14.99
最低价
20,318
成交量
数据更新至: 2025-03-25

技术指标

15.71
MA5 (5日均线)
15.77
MA10 (10日均线)
15.63
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 15.21 15.39 14.99 15.33 +0.46% 20,318 30,883,512
2025-03-24 15.88 16.01 15.05 15.26 -3.78% 31,561 48,741,783
2025-03-21 16.02 16.14 15.61 15.86 -1.06% 33,562 53,182,142
2025-03-20 16.38 16.38 15.91 16.03 -0.19% 41,628 66,937,384
2025-03-19 16 16.1 15.79 16.06 +0.56% 29,815 47,522,287
2025-03-18 16.07 16.14 15.93 15.97 -0.99% 29,312 46,859,495
2025-03-17 15.7 16.15 15.62 16.13 +2.8% 45,681 72,687,321
2025-03-14 15.58 15.72 15.42 15.69 +0.45% 24,801 38,679,444
2025-03-13 15.66 15.74 15.4 15.62 -0.64% 25,874 40,223,220
2025-03-12 15.6 15.75 15.53 15.72 +0.58% 22,649 35,423,650
2025-03-11 15.52 15.64 15.43 15.63 -0.38% 21,085 32,763,845
2025-03-10 15.54 15.72 15.44 15.69 +1.03% 26,676 41,708,442
2025-03-07 15.76 15.88 15.47 15.53 -1.52% 32,877 51,447,420
2025-03-06 15.69 15.9 15.52 15.77 +0.25% 47,183 74,230,526
2025-03-05 15.46 15.85 15.19 15.73 +1.88% 51,194 79,365,197
2025-03-04 15.22 15.45 15.14 15.44 +0.78% 22,431 34,463,287
2025-03-03 15.15 15.53 15.14 15.32 +1.12% 34,455 52,960,802
2025-02-28 15.25 15.45 15.12 15.15 -1.37% 31,442 47,984,452
2025-02-27 15.44 15.63 15.13 15.36 +0.72% 40,501 62,095,764
2025-02-26 15.09 15.28 15.09 15.25 +1.06% 23,326 35,473,170
2025-02-25 15.14 15.26 15.03 15.09 -0.66% 22,812 34,516,087
2025-02-24 15.18 15.29 15.01 15.19 +0.33% 29,717 44,990,806
2025-02-21 15.01 15.17 14.82 15.14 +0.87% 31,980 47,965,054
2025-02-20 15 15.13 14.88 15.01 -0.27% 20,743 31,057,130
2025-02-19 14.82 15.07 14.75 15.05 +1.42% 26,734 40,073,116
2025-02-18 15.2 15.3 14.78 14.84 -1.79% 29,537 44,473,037
2025-02-17 14.85 15.17 14.83 15.11 +1.82% 25,085 37,688,304
2025-02-14 14.95 15.05 14.81 14.84 -0.87% 20,150 30,058,656
2025-02-13 15.16 15.25 14.9 14.97 -1.32% 20,744 31,192,549
2025-02-12 15.15 15.22 15.02 15.17 +0.66% 23,090 34,956,181
2025-02-11 15.16 15.26 14.96 15.07 -0.72% 22,689 34,165,595
2025-02-10 15.05 15.23 14.94 15.18 +1.13% 25,380 38,423,710
2025-02-07 15.09 15.25 14.86 15.01 -0.6% 34,207 51,685,686
2025-02-06 14.95 15.11 14.71 15.1 +1.14% 23,422 35,075,199
2025-02-05 14.97 15.08 14.78 14.93 +0.54% 19,001 28,292,725
2025-01-27 14.88 15.15 14.81 14.85 +0.34% 18,279 27,399,733
2025-01-24 14.69 14.98 14.6 14.8 +0.75% 17,747 26,169,062
2025-01-23 14.82 15.02 14.68 14.69 -0.34% 22,276 33,135,100
2025-01-22 14.88 14.92 14.65 14.74 -1.21% 15,939 23,519,700
2025-01-21 15.08 15.2 14.71 14.92 -1.06% 21,453 31,985,198
2025-01-20 14.88 15.22 14.62 15.08 +2.79% 30,368 45,554,748
2025-01-17 14.7 14.85 14.46 14.67 -0.47% 21,106 30,908,759
2025-01-16 15 15.05 14.55 14.74 +2.01% 38,602 56,908,426
2025-01-15 14.53 14.68 14.31 14.45 -0.55% 23,355 33,840,759
2025-01-14 13.98 14.53 13.81 14.53 +5.67% 32,354 46,221,333
2025-01-13 13.47 13.75 13.18 13.75 +0.29% 23,449 31,639,734
2025-01-10 14.37 14.47 13.7 13.71 -4.66% 25,708 36,131,684
2025-01-09 14.55 14.65 14.32 14.38 -0.48% 18,269 26,434,412
2025-01-08 14.39 14.6 14.08 14.45 -0.48% 22,755 32,737,882
2025-01-07 14.19 14.52 14.06 14.52 +2.91% 30,565 43,646,820
2025-01-06 14.5 14.59 13.9 14.11 -3.36% 37,251 52,967,708
2025-01-03 15.18 15.52 14.55 14.6 -2.86% 40,113 59,760,936
2025-01-02 15.02 15.48 14.86 15.03 -0.07% 41,550 63,061,207
2024-12-31 15.45 15.69 15.04 15.04 -2.78% 36,504 55,963,186
2024-12-30 15.61 15.78 15.25 15.47 -0.9% 35,492 54,902,893
2024-12-27 16.18 16.32 15.52 15.61 -2.5% 75,557 119,614,552
2024-12-26 15.3 16.01 15.3 16.01 +10.03% 29,157 46,263,347
2024-12-25 14.85 15.15 14.4 14.55 -2.35% 39,110 57,365,081
2024-12-24 15.16 15.35 14.63 14.9 -1.06% 34,056 50,692,288
2024-12-23 16 16.01 14.93 15.06 -5.28% 37,875 58,215,405
2024-12-20 15.79 16.25 15.76 15.9 +0.57% 31,485 50,340,811
2024-12-19 15.72 15.98 15.5 15.81 -0.32% 34,469 54,152,774
2024-12-18 15.9 16.2 15.76 15.86 -1.37% 40,635 64,923,592
2024-12-17 17.13 17.18 15.95 16.08 -6.07% 63,316 103,412,471
2024-12-16 16.9 17.5 16.7 17.12 +0.77% 59,111 100,893,438
2024-12-13 17.17 17.35 16.93 16.99 -1.85% 51,301 87,805,594
2024-12-12 17.33 17.35 16.91 17.31 -0.12% 57,780 99,010,225
2024-12-11 17.09 17.35 16.9 17.33 +1.58% 60,378 103,506,460
2024-12-10 17.83 17.83 17.02 17.06 -2.68% 92,428 160,303,236
2024-12-09 17.38 18.08 17.16 17.53 +0.81% 112,193 196,793,246
2024-12-06 17.12 18.47 16.98 17.39 +0.52% 187,045 328,092,719
2024-12-05 16 17.3 15.9 17.3 +9.98% 73,645 125,420,913
2024-12-04 16.16 16.16 15.58 15.73 -3.56% 68,446 108,138,238
2024-12-03 16.25 16.38 15.82 16.31 +0.43% 89,677 144,573,133
2024-12-02 16.68 17 16.15 16.24 -1.58% 109,838 180,193,728
2024-11-29 17 17.4 16.4 16.5 -1.08% 148,642 250,148,232
2024-11-28 15.23 16.68 15.16 16.68 +10.03% 103,105 164,300,949
2024-11-27 15.09 15.48 14.73 15.16 -3.99% 87,661 131,451,855
2024-11-26 16.95 17 15.79 15.79 -9.98% 117,162 188,933,685
2024-11-25 17.19 17.86 16.21 17.54 +4.97% 170,824 291,703,797
2024-11-22 15.77 17.37 15.45 16.71 +5.83% 187,993 305,358,661
2024-11-21 15.84 16.77 15.42 15.79 +0.45% 151,390 241,948,619
2024-11-20 15.61 16.26 15.49 15.72 +2.41% 191,368 302,333,556
2024-11-19 14.1 15.35 13.89 15.35 +10.04% 109,383 165,506,977
2024-11-18 14 14.25 13.71 13.95 -0.29% 37,708 52,760,640
2024-11-15 14.15 14.4 13.94 13.99 -1.34% 35,367 50,312,481
2024-11-14 14.51 14.78 14.15 14.18 -2.81% 37,764 54,364,671
2024-11-13 14.38 14.74 14.15 14.59 +1.32% 59,390 85,995,149
2024-11-12 14.43 14.63 14.16 14.4 -0.14% 42,544 61,405,883
2024-11-11 14.21 14.5 14.13 14.42 +1.48% 36,306 51,993,926
2024-11-08 14.44 14.45 14.08 14.21 -0.14% 34,845 49,631,168
2024-11-07 13.89 14.29 13.8 14.23 +2.82% 38,329 54,175,756
2024-11-06 13.78 13.98 13.75 13.84 +0.44% 30,317 42,051,208
2024-11-05 13.59 13.79 13.59 13.78 +1.32% 27,751 38,026,135
2024-11-04 13.38 13.6 13.31 13.6 +1.8% 22,211 29,986,699
2024-11-01 13.99 14.1 13.35 13.36 -4.64% 40,030 54,307,047
2024-10-31 13.88 14.15 13.8 14.01 +0.86% 31,845 44,626,951
2024-10-30 13.72 14.05 13.7 13.89 +0.22% 26,813 37,160,212
2024-10-29 14.4 14.49 13.8 13.86 -3.48% 36,378 51,044,534
2024-10-28 13.99 14.38 13.95 14.36 +2.64% 33,130 47,140,835
2024-10-25 13.73 14.08 13.63 13.99 +2.72% 33,871 47,253,415
2024-10-24 13.69 13.69 13.47 13.62 +0.29% 18,423 25,009,099
2024-10-23 13.57 13.8 13.5 13.58 +0.07% 24,858 33,925,775
2024-10-22 13.38 13.59 13.36 13.57 +1.27% 25,120 33,940,812
2024-10-21 13.33 13.54 13.33 13.4 +0.53% 25,622 34,429,178
2024-10-18 13.09 13.53 12.99 13.33 +1.45% 27,583 36,570,450
2024-10-17 13.32 13.48 13.05 13.14 -0.83% 22,339 29,678,068
2024-10-16 13.09 13.38 13.08 13.25 -0.3% 21,758 28,832,670
2024-10-15 13.5 13.54 13.2 13.29 -1.92% 25,999 34,766,270
2024-10-14 13.34 13.68 13.18 13.55 +3.67% 30,025 40,322,606
2024-10-11 13.61 13.69 12.93 13.07 -3.97% 29,001 38,458,790
2024-10-10 13.69 13.83 13.24 13.61 +1.57% 33,391 45,434,787
2024-10-09 14.31 14.32 13.4 13.4 -8.66% 59,284 82,122,963
2024-10-08 15.41 15.5 14.08 14.67 +3.82% 90,839 133,979,223

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

хдйхпМшГ╜ц║Р 600509

近半年

хНОцБТчФЯчЙй 688639

2024年至今

щ▓Бше┐хМЦх╖е 000830

2023年全年

чО▓чПСш╜ошГО 601966

2023年全年

шЛПхЮжхЖЬхПС 601952

近三个月

ц░┤ф║ХхЭК 600779

近三个月

шСлшКжхиГ 605199

2024年一季度

цЩ╢чЫЫцЬ║чФ╡ 300316

近三个月

шИкхдйцЩихЕЙ 600501

2023年全年

ш╛╜ц╕пшВбф╗╜ 601880

2024年至今

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

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