цМпщВжцЩ║шГ╜ 003028

数据更新至:

添加到对比分析

45.20 +2.82%

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

45.2
+2.82% +1.24
44.03
开盘价
47.15
最高价
44.03
最低价
24,471
成交量
数据更新至: 2025-03-25

技术指标

45.57
MA5 (5日均线)
45.83
MA10 (10日均线)
46.53
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 44.03 47.15 44.03 45.2 +2.82% 24,471 111,741,668
2025-03-24 45.38 45.89 42.6 43.96 -3.13% 22,057 96,916,087
2025-03-21 46.4 47.49 44.88 45.38 -2.3% 21,654 99,474,566
2025-03-20 46.48 46.99 45.68 46.45 -0.92% 15,530 71,949,198
2025-03-19 46.11 47.37 46.11 46.88 +0.88% 17,640 82,607,213
2025-03-18 45.8 46.65 45.51 46.47 +1.31% 15,731 72,582,798
2025-03-17 45.82 46.16 45.1 45.87 -0.17% 14,026 64,203,784
2025-03-14 44.95 46.2 44.2 45.95 +2.22% 18,853 85,194,086
2025-03-13 47.1 47.55 44.22 44.95 -4.81% 25,980 117,618,568
2025-03-12 47.73 48.14 47.22 47.22 -0.63% 17,624 83,848,676
2025-03-11 47.01 48.48 46.5 47.52 -1.29% 23,676 112,010,370
2025-03-10 48.77 49.07 47.43 48.14 -0.72% 21,733 104,811,372
2025-03-07 48.22 49.68 47.89 48.49 -0.86% 32,291 156,982,299
2025-03-06 48 49.96 48 48.91 +1.58% 48,457 237,373,535
2025-03-05 47.95 49.26 47.1 48.15 -0.58% 57,444 277,033,509
2025-03-04 44.1 48.43 44 48.43 +9.99% 24,889 118,397,878
2025-03-03 45.05 45.79 43.6 44.03 -3.23% 35,455 157,995,442
2025-02-28 46.5 47.9 45.3 45.5 -2.13% 41,758 194,070,564
2025-02-27 46.6 47.28 45.4 46.49 -0.24% 35,641 165,299,911
2025-02-26 45.9 48.88 45.9 46.6 +1.53% 51,653 244,380,256
2025-02-25 44.42 46.51 44.03 45.9 +0.95% 37,255 169,891,202
2025-02-24 45.03 47.21 44.81 45.47 +1.09% 45,924 210,075,321
2025-02-21 45.85 46 44.26 44.98 -1.21% 61,175 274,690,336
2025-02-20 41.36 45.53 40.93 45.53 +10% 37,202 163,728,723
2025-02-19 39.05 41.51 39.01 41.39 +5.86% 36,153 147,320,051
2025-02-18 39.4 40.08 38.93 39.1 -0.51% 21,409 84,603,191
2025-02-17 38.81 39.45 38.51 39.3 +1.11% 13,699 53,537,797
2025-02-14 38.28 39.58 38.21 38.87 +0.99% 15,939 61,957,763
2025-02-13 39.7 40 38.48 38.49 -3.24% 18,339 71,440,984
2025-02-12 39.5 40.55 39.18 39.78 +0.33% 21,374 85,019,959
2025-02-11 39.42 39.77 38.83 39.65 +1.1% 16,148 63,659,806
2025-02-10 38.9 39.33 38.09 39.22 +0.56% 18,025 69,823,408
2025-02-07 39.21 39.53 38.33 39 -0.26% 19,700 76,875,532
2025-02-06 37.9 39.25 37.66 39.1 +3.17% 19,998 77,659,918
2025-02-05 37.59 38.26 37.02 37.9 +0.85% 13,888 52,335,260
2025-01-27 38.11 38.34 37.4 37.58 -1.57% 10,575 39,995,595
2025-01-24 37.11 38.21 36.92 38.18 +1.89% 11,160 42,203,898
2025-01-23 38.05 38.6 37.4 37.47 -0.53% 12,818 48,534,265
2025-01-22 37.75 38.08 37.38 37.67 -0.29% 9,385 35,388,896
2025-01-21 37.28 37.82 36.9 37.78 +1.29% 12,080 45,223,336
2025-01-20 37.7 37.86 36.91 37.3 -0.16% 9,745 36,334,821
2025-01-17 36.94 37.56 36.63 37.36 +1.22% 11,352 42,199,952
2025-01-16 36.72 37.29 36.26 36.91 +0.52% 12,883 47,501,531
2025-01-15 36.96 37.18 36.48 36.72 -0.92% 11,718 43,059,754
2025-01-14 35.42 37.27 34.5 37.06 +6.99% 19,766 71,836,290
2025-01-13 34.3 35.45 33.76 34.64 -0.8% 11,403 39,437,326
2025-01-10 34.57 35.77 34.3 34.92 +0.87% 15,659 55,218,744
2025-01-09 33.81 34.98 33.72 34.62 +1.76% 10,918 37,708,657
2025-01-08 33.89 34.31 32.86 34.02 +0.06% 11,311 38,019,222
2025-01-07 33.57 34.11 33.21 34 +1.86% 6,481 21,827,198
2025-01-06 33.51 34.12 32.71 33.38 -0.68% 7,921 26,492,000
2025-01-03 35.27 35.3 33.58 33.61 -3.86% 9,700 33,207,035
2025-01-02 35.66 36.46 34.52 34.96 -2.48% 11,260 39,788,188
2024-12-31 37.29 37.29 35.8 35.85 -3.86% 9,888 35,922,621
2024-12-30 37.41 38.2 37.01 37.29 -0.77% 8,831 33,113,413
2024-12-27 37.79 38.13 37.3 37.58 +0.32% 10,685 40,296,811
2024-12-26 36.67 37.71 36.4 37.46 +2.49% 14,366 53,664,713
2024-12-25 36.82 37.18 35.81 36.55 -0.95% 10,420 37,989,663
2024-12-24 36.45 37.68 36.01 36.9 +1.99% 10,494 38,671,652
2024-12-23 37.56 37.77 36.01 36.18 -3.9% 13,760 50,434,512
2024-12-20 36.66 38.38 36.5 37.65 +2.31% 15,985 60,247,399
2024-12-19 36.58 37.26 36.28 36.8 +1.55% 16,900 62,146,129
2024-12-18 36.28 36.87 35.88 36.24 -0.11% 14,460 52,621,776
2024-12-17 37.98 38.55 36.15 36.28 -3.66% 16,387 60,759,971
2024-12-16 37.98 38.02 37.3 37.66 -0.92% 13,539 50,871,129
2024-12-13 38.8 39.16 37.76 38.01 -2.86% 23,600 90,571,738
2024-12-12 39.62 39.64 38.66 39.13 -2.42% 23,298 91,240,223
2024-12-11 39.4 40.8 38.58 40.1 +0.75% 32,231 126,999,418
2024-12-10 40.21 41.59 39.66 39.8 +0.33% 45,160 182,337,364
2024-12-09 38.03 39.83 38.01 39.67 +3.55% 35,807 140,185,589
2024-12-06 38.87 39.2 37.92 38.31 -1.42% 27,316 104,822,234
2024-12-05 37.51 39.27 37.51 38.86 +2.56% 28,303 109,048,815
2024-12-04 37.33 38.74 36.77 37.89 +0.29% 30,773 116,161,432
2024-12-03 38.56 38.82 37.34 37.78 -3.25% 32,406 122,980,696
2024-12-02 37.65 39.28 37.38 39.05 +3.83% 43,262 166,482,656
2024-11-29 36.19 37.83 36.1 37.61 +3.9% 37,484 138,834,077
2024-11-28 36.71 36.85 35.88 36.2 -2.69% 32,551 118,255,885
2024-11-27 35.2 37.28 34.38 37.2 +5.17% 47,217 170,807,690
2024-11-26 35.2 36.56 34.88 35.37 +1.35% 27,413 97,346,353
2024-11-25 34.01 35.18 34 34.9 +3.47% 23,251 80,553,497
2024-11-22 35.53 35.62 33.65 33.73 -5.54% 25,099 86,879,155
2024-11-21 35.42 36.68 35.19 35.71 -0.45% 31,222 111,545,598
2024-11-20 34.28 36.33 34.01 35.87 +4.64% 50,816 180,693,492
2024-11-19 32.46 34.29 32.46 34.28 +5.97% 21,614 72,311,329
2024-11-18 33.41 33.63 32.14 32.35 -3.43% 15,938 52,162,770
2024-11-15 34.15 34.55 33.45 33.5 -2.42% 17,082 58,282,162
2024-11-14 34.97 35.13 34.13 34.33 -1.77% 18,367 63,375,997
2024-11-13 34.48 35.05 34.05 34.95 +0.84% 23,220 80,393,086
2024-11-12 34.62 35.09 34.18 34.66 +0.32% 26,306 91,406,353
2024-11-11 33.84 34.56 33.6 34.55 +1.95% 25,614 87,668,957
2024-11-08 34.03 34.56 33.71 33.89 -0.21% 20,926 71,313,165
2024-11-07 33.4 33.96 32.9 33.96 +0.83% 24,325 81,150,113
2024-11-06 33.45 34.16 33.13 33.68 +0.75% 20,349 68,354,996
2024-11-05 33.03 33.58 32.73 33.43 +2.05% 16,867 55,884,795
2024-11-04 31.49 32.84 31.28 32.76 +3.87% 16,254 52,709,032
2024-11-01 32.51 32.55 31.45 31.54 -2.98% 13,858 44,213,015
2024-10-31 32.3 32.61 31.96 32.51 +1.03% 9,723 31,417,221
2024-10-30 32.3 32.75 32 32.18 -0.68% 9,411 30,424,014
2024-10-29 33.91 33.99 32.28 32.4 -5.65% 25,995 85,672,121
2024-10-28 34.26 34.48 33.75 34.34 +0.56% 10,014 34,232,052
2024-10-25 33.74 34.39 33.62 34.15 +1.58% 11,991 40,822,680
2024-10-24 33.7 33.97 33.21 33.62 -0.88% 6,887 23,111,545
2024-10-23 34.4 34.52 33.81 33.92 -1.14% 8,156 27,893,903
2024-10-22 33.94 34.54 33.66 34.31 +0.76% 7,705 26,327,539
2024-10-21 33.62 34.39 33.31 34.05 +1.34% 11,449 38,795,868
2024-10-18 32.57 34.04 32.27 33.6 +3.45% 10,733 35,809,349
2024-10-17 32.8 33.22 32.39 32.48 -0.12% 6,238 20,525,424
2024-10-16 32.42 32.85 32.23 32.52 -1.09% 5,999 19,499,862
2024-10-15 33.6 33.64 32.88 32.88 -2.03% 8,890 29,444,418
2024-10-14 33.2 33.68 32.63 33.56 +1.08% 7,689 25,579,922
2024-10-11 34.84 34.84 32.88 33.2 -4.71% 8,394 28,259,371
2024-10-10 35.28 36.05 34.08 34.84 -1.25% 10,835 37,902,121
2024-10-09 37.18 37.18 35.28 35.28 -6.79% 16,645 59,965,299
2024-10-08 39.38 39.38 35.68 37.85 +5.73% 24,273 90,904,360

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

щжЩщгШщгШ 603711

近半年

ф║дх╗║шВбф╗╜ 603815

近半年

цЮЧц┤ЛшГ╜ц║Р 601222

近半年

х╕Эх░Фц┐АхЕЙ 300776

近半年

ц│░хТМчзСцКА 300801

近三个月

х╖ЭчОпчзСцКА 300547

近半年

цШОцШЯчФ╡хКЫ 600101

近半年

щвЖц╣ГчзСцКА 300530

近期数据

цЦ░хНОф┐ЭщЩй 601336

近半年

цЩохЖЙшВбф╗╜ 688766

2024年至今

热门概念板块

虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
半导体

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