х╗║цЦ░шВбф╗╜ 300107

数据更新至:

添加到对比分析

8.77 +1.04%

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

8.77
+1.04% +0.09
8.69
开盘价
8.79
最高价
8.62
最低价
46,043
成交量
数据更新至: 2025-03-25

技术指标

8.94
MA5 (5日均线)
9.09
MA10 (10日均线)
9.34
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 8.69 8.79 8.62 8.77 +1.04% 46,043 40,126,998
2025-03-24 8.98 9.01 8.48 8.68 -3.45% 104,768 91,160,402
2025-03-21 9.12 9.17 8.96 8.99 -1.64% 77,947 70,451,251
2025-03-20 9.2 9.32 9.08 9.14 0% 73,818 67,840,520
2025-03-19 9.28 9.28 9.1 9.14 -1.51% 66,536 61,049,387
2025-03-18 9.18 9.34 9.18 9.28 +1.2% 79,743 73,870,667
2025-03-17 9.2 9.32 9.17 9.17 -0.54% 80,239 74,138,206
2025-03-14 9.1 9.22 8.98 9.22 +1.21% 96,044 87,788,523
2025-03-13 9.39 9.39 8.96 9.11 -3.09% 147,763 134,614,290
2025-03-12 9.43 9.53 9.38 9.4 -0.21% 94,577 89,222,403
2025-03-11 9.38 9.45 9.26 9.42 -0.11% 86,792 81,057,393
2025-03-10 9.51 9.63 9.38 9.43 -1.05% 84,906 80,352,582
2025-03-07 9.65 9.75 9.43 9.53 -2.16% 128,675 123,790,196
2025-03-06 9.49 9.75 9.47 9.74 +2.74% 175,888 169,687,794
2025-03-05 9.69 9.69 9.38 9.48 -0.73% 101,004 95,646,581
2025-03-04 9.36 9.55 9.35 9.55 +1.27% 95,364 90,287,254
2025-03-03 9.45 9.58 9.33 9.43 +0.86% 111,631 105,755,375
2025-02-28 9.79 9.9 9.32 9.35 -5.46% 168,477 160,953,836
2025-02-27 10.11 10.12 9.66 9.89 -1.59% 201,947 199,005,300
2025-02-26 9.94 10.15 9.85 10.05 +0.5% 237,709 237,414,832
2025-02-25 9.71 10.25 9.63 10 +0.5% 290,068 291,440,833
2025-02-24 9.69 10.42 9.62 9.95 +4.08% 384,754 386,322,761
2025-02-21 9.46 9.65 9.34 9.56 +0.42% 149,060 141,407,065
2025-02-20 9.45 9.56 9.38 9.52 +0.42% 141,260 133,878,743
2025-02-19 9.3 9.51 9.28 9.48 +2.16% 120,269 113,646,489
2025-02-18 9.82 9.82 9.25 9.28 -6.07% 200,307 190,229,534
2025-02-17 9.93 10.16 9.84 9.88 -0.6% 260,711 260,111,050
2025-02-14 9.61 10.03 9.47 9.94 +1.95% 347,057 336,825,356
2025-02-13 9.6 10.53 9.6 9.75 +2.2% 449,775 453,338,492
2025-02-12 9.25 9.62 9.23 9.54 +2.8% 194,654 185,017,371
2025-02-11 9.33 9.45 9.16 9.28 -0.75% 147,423 137,115,497
2025-02-10 9.29 9.39 9.27 9.35 +0.75% 125,740 117,196,077
2025-02-07 9.2 9.4 9.11 9.28 +1.31% 169,107 157,070,235
2025-02-06 8.9 9.16 8.82 9.16 +2.69% 150,115 136,245,135
2025-02-05 8.69 9.02 8.69 8.92 +3.72% 120,570 106,858,999
2025-01-27 8.82 9.03 8.58 8.6 -2.05% 77,670 68,085,558
2025-01-24 8.68 8.88 8.64 8.78 +0.8% 83,538 73,001,286
2025-01-23 8.88 9.07 8.71 8.71 -0.46% 114,363 102,167,102
2025-01-22 8.9 8.94 8.7 8.75 -2.23% 78,070 68,748,330
2025-01-21 9 9.04 8.84 8.95 +0.22% 98,494 87,978,591
2025-01-20 9.02 9.02 8.82 8.93 +0.79% 79,031 70,568,534
2025-01-17 8.93 9.04 8.84 8.86 -0.67% 77,485 69,057,268
2025-01-16 8.88 9.14 8.79 8.92 +0.56% 106,846 95,796,128
2025-01-15 8.93 9.06 8.85 8.87 -1% 100,701 89,794,372
2025-01-14 8.55 8.97 8.49 8.96 +5.91% 145,193 127,748,013
2025-01-13 8.25 8.5 8.09 8.46 +1.08% 88,020 73,367,358
2025-01-10 8.66 8.77 8.37 8.37 -3.79% 101,208 87,067,716
2025-01-09 8.64 8.76 8.56 8.7 +0.46% 87,541 76,233,426
2025-01-08 8.61 8.75 8.32 8.66 +0.23% 113,570 97,351,047
2025-01-07 8.45 8.64 8.35 8.64 +3.1% 97,538 82,941,785
2025-01-06 8.44 8.53 8.13 8.38 -0.83% 101,768 85,385,118
2025-01-03 9.1 9.14 8.42 8.45 -6.42% 163,220 142,038,770
2025-01-02 9.49 9.54 8.92 9.03 -4.34% 149,714 137,644,238
2024-12-31 9.96 10.03 9.42 9.44 -5.41% 154,846 149,602,707
2024-12-30 10.16 10.26 9.96 9.98 -1.19% 117,076 118,060,223
2024-12-27 10.14 10.29 10.06 10.1 +0.6% 146,450 149,167,896
2024-12-26 9.98 10.24 9.96 10.04 -0.99% 170,035 171,872,172
2024-12-25 9.91 10.61 9.64 10.14 +1.4% 268,490 270,285,867
2024-12-24 9.96 10.3 9.95 10 +1.73% 158,316 160,137,676
2024-12-23 10.34 10.35 9.76 9.83 -4.56% 126,046 125,947,593
2024-12-20 10.1 10.38 10.1 10.3 +1.98% 110,664 113,748,333
2024-12-19 9.98 10.19 9.91 10.1 -0.79% 108,604 109,432,035
2024-12-18 10.2 10.31 10.03 10.18 -0.1% 118,171 120,216,023
2024-12-17 10.95 10.97 10.15 10.19 -7.19% 203,934 213,727,950
2024-12-16 10.94 11.27 10.87 10.98 +0.37% 154,314 170,927,478
2024-12-13 11.28 11.31 10.92 10.94 -4.04% 199,429 221,576,346
2024-12-12 11.27 11.48 11.11 11.4 +0.8% 230,630 260,737,450
2024-12-11 11.3 11.45 11.19 11.31 +0.44% 204,171 230,500,019
2024-12-10 11.25 11.49 11.14 11.26 +2.74% 298,723 338,345,822
2024-12-09 11.03 11.13 10.84 10.96 -1.17% 129,271 142,020,741
2024-12-06 11.1 11.17 10.88 11.09 -0.27% 174,739 192,925,079
2024-12-05 10.96 11.18 10.94 11.12 +0.63% 145,625 161,571,082
2024-12-04 11.24 11.36 11.03 11.05 -4.16% 240,786 269,480,505
2024-12-03 11.2 12.22 11.03 11.53 +2.67% 373,020 434,040,049
2024-12-02 11.01 11.3 10.96 11.23 +2% 187,090 209,529,180
2024-11-29 11.1 11.18 10.8 11.01 +0.18% 209,570 230,651,919
2024-11-28 10.82 11.33 10.75 10.99 +1.57% 262,278 291,613,979
2024-11-27 10.51 10.86 10.32 10.82 +2.17% 159,996 169,646,011
2024-11-26 10.91 11.12 10.57 10.59 -3.38% 161,193 174,870,766
2024-11-25 11.01 11.17 10.64 10.96 -1.97% 205,350 223,567,930
2024-11-22 11.5 11.83 10.91 11.18 -1.67% 356,835 408,835,503
2024-11-21 11.4 11.54 11.2 11.37 -2.32% 270,192 306,891,364
2024-11-20 10.91 11.94 10.88 11.64 +4.86% 381,011 440,035,798
2024-11-19 10.9 11.12 10.68 11.1 +2.3% 264,810 289,739,016
2024-11-18 11.05 11.18 10.3 10.85 -1.36% 282,724 301,090,979
2024-11-15 11.63 11.78 11 11 -4.6% 262,373 299,171,426
2024-11-14 12.25 12.27 11.51 11.53 -5.95% 232,294 275,155,079
2024-11-13 12.12 12.27 11.7 12.26 +0.25% 300,816 360,433,653
2024-11-12 12.59 12.94 12.1 12.23 -3.55% 389,527 480,382,069
2024-11-11 12.21 12.68 12.15 12.68 +1.77% 383,192 478,493,337
2024-11-08 12.5 13.16 12.4 12.46 -0.88% 478,210 607,029,823
2024-11-07 12.3 12.65 12.1 12.57 -3.31% 600,630 744,192,360
2024-11-06 13.45 14.36 12.8 13 +1.72% 944,619 1,275,108,787
2024-11-05 12.37 12.78 12.21 12.78 +2.4% 650,899 820,283,808
2024-11-04 12.08 12.85 11.89 12.48 +0.08% 610,916 758,874,702
2024-11-01 13.53 14.25 12.29 12.47 -8.58% 985,796 1,298,672,995
2024-10-31 13.86 14.38 13.04 13.64 +4.6% 1,510,021 2,076,401,255
2024-10-30 10.76 13.04 10.58 13.04 +19.96% 733,788 915,904,513
2024-10-29 11.31 11.46 10.87 10.87 -5.97% 539,986 600,296,322
2024-10-28 11.4 12.1 11.37 11.56 +2.48% 695,019 812,970,474
2024-10-25 10.85 11.44 10.85 11.28 +3.01% 500,842 563,273,828
2024-10-24 11.36 11.42 10.71 10.95 -3.78% 477,924 522,895,307
2024-10-23 11.02 11.95 11.02 11.38 +0.71% 756,526 864,979,357
2024-10-22 11.81 12.88 11.3 11.3 -3.58% 1,110,078 1,317,686,957
2024-10-21 10.53 12.32 10.5 11.72 +11.3% 1,016,854 1,155,395,481
2024-10-18 9.66 10.75 9.65 10.53 +7.12% 760,065 783,739,389
2024-10-17 9.9 10.36 9.8 9.83 -1.4% 514,659 518,625,318
2024-10-16 9.87 10.37 9.75 9.97 -1.48% 443,688 444,123,729
2024-10-15 9.66 10.47 9.54 10.12 +3.37% 650,999 658,725,963
2024-10-14 9.35 9.82 9.21 9.79 +5.27% 383,368 366,855,168
2024-10-11 9.97 9.97 9.1 9.3 -7.65% 420,489 396,198,093
2024-10-10 9.96 10.68 9.74 10.07 +0.8% 505,764 514,418,972
2024-10-09 11.25 11.3 9.99 9.99 -17.64% 761,525 813,104,961
2024-10-08 12.37 12.45 10.69 12.13 +16.63% 918,474 1,070,535,906

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

щЕ╖чЙ╣цЩ║шГ╜ 300840

2023年全年

щХЗц╡╖шВбф╗╜ 603637

2024年至今

хЫ╜хЕЙш┐ЮщФБ 605188

近半年

цЬЫхПШчФ╡ц░Ф 603191

近半年

хРЙшзЖф╝ахкТ 601929

近期数据

ф╕нхЫ╜хоЭхоЙ 000009

2024年一季度

шЙ╛хПпшУЭ 300816

近半年

ф╗БхТМшНпф╕Ъ 000650

近半年

хЗпх░Фш╛╛ 688255

2023年全年

х╛╖хЖацЦ░цЭР 001378

2023年全年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
智能制造
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
区块链
虚拟现实

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