STш┐кхиБ 300167

数据更新至:

添加到对比分析

3.48 +5.14%

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

3.48
+5.14% +0.17
3.32
开盘价
3.56
最高价
3.32
最低价
170,250
成交量
数据更新至: 2025-03-25

技术指标

3.60
MA5 (5日均线)
3.54
MA10 (10日均线)
3.09
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 3.32 3.56 3.32 3.48 +5.14% 170,250 59,027,562
2025-03-24 3.53 3.58 3.28 3.31 -7.8% 297,153 101,601,886
2025-03-21 3.87 3.98 3.57 3.59 -8.18% 340,469 127,420,566
2025-03-20 3.76 4.04 3.73 3.91 +4.83% 321,531 125,408,915
2025-03-19 3.78 3.88 3.68 3.73 -0.27% 252,083 95,014,719
2025-03-18 3.79 4.15 3.66 3.74 +0.27% 474,790 183,478,244
2025-03-17 3.31 3.76 3.18 3.73 +10.68% 371,848 128,387,931
2025-03-14 3.32 3.5 3.31 3.37 +0.3% 275,322 93,744,416
2025-03-13 3.22 3.41 3.18 3.36 +5.66% 387,647 128,355,853
2025-03-12 3.25 3.55 3.15 3.18 -3.34% 509,969 171,581,845
2025-03-11 2.88 3.3 2.88 3.29 +12.29% 419,337 128,466,737
2025-03-10 2.73 3.01 2.71 2.93 +5.78% 353,455 102,607,672
2025-03-07 2.55 2.78 2.55 2.77 +7.78% 291,417 77,858,634
2025-03-06 2.58 2.73 2.56 2.57 -1.15% 295,177 77,847,290
2025-03-05 2.43 2.6 2.41 2.6 +7.88% 303,110 77,304,377
2025-03-04 2.4 2.44 2.38 2.41 -0.41% 90,539 21,813,913
2025-03-03 2.41 2.45 2.33 2.42 -2.02% 167,139 39,998,993
2025-02-28 2.5 2.59 2.46 2.47 -1.2% 209,650 52,898,141
2025-02-27 2.4 2.58 2.39 2.5 +4.6% 256,309 63,461,334
2025-02-26 2.45 2.47 2.38 2.39 -2.45% 143,282 34,461,285
2025-02-25 2.38 2.49 2.37 2.45 +2.08% 203,116 49,461,590
2025-02-24 2.29 2.47 2.28 2.4 +4.35% 289,669 69,047,324
2025-02-21 2.35 2.39 2.25 2.3 -2.95% 267,384 61,591,531
2025-02-20 2.37 2.41 2.33 2.37 -0.84% 164,553 39,054,913
2025-02-19 2.39 2.43 2.37 2.39 -0.42% 169,651 40,554,583
2025-02-18 2.47 2.49 2.36 2.4 -2.83% 188,318 45,594,559
2025-02-17 2.41 2.51 2.36 2.47 +1.65% 205,178 50,293,800
2025-02-14 2.41 2.5 2.4 2.43 +0.41% 167,276 40,873,091
2025-02-13 2.48 2.51 2.41 2.42 -3.2% 201,695 49,478,411
2025-02-12 2.53 2.54 2.45 2.5 -1.57% 222,792 55,383,026
2025-02-11 2.51 2.56 2.48 2.54 +1.2% 205,861 51,928,893
2025-02-10 2.5 2.58 2.47 2.51 +0.4% 212,356 53,298,776
2025-02-07 2.44 2.51 2.44 2.5 +1.63% 200,208 49,731,871
2025-02-06 2.5 2.54 2.42 2.46 -1.2% 231,026 57,368,408
2025-02-05 2.51 2.54 2.33 2.49 -3.86% 229,399 56,035,465
2025-01-27 2.7 2.75 2.58 2.59 -1.89% 166,803 44,040,817
2025-01-24 2.8 2.86 2.61 2.64 -1.12% 276,100 75,467,007
2025-01-23 2.85 2.88 2.65 2.67 -4.64% 205,879 56,774,914
2025-01-22 2.71 2.83 2.67 2.8 +1.45% 239,031 65,538,561
2025-01-21 2.57 2.81 2.57 2.76 +6.98% 316,328 85,861,820
2025-01-20 2.66 2.69 2.55 2.58 -3.73% 249,835 64,860,502
2025-01-17 2.65 2.82 2.63 2.68 +0.75% 242,498 65,939,331
2025-01-16 2.7 2.83 2.66 2.66 -1.12% 309,653 84,318,853
2025-01-15 2.77 2.85 2.64 2.69 -3.93% 364,127 98,891,611
2025-01-14 2.71 2.95 2.63 2.8 +3.7% 503,732 139,424,779
2025-01-13 2.23 2.7 2.17 2.7 +20% 464,524 118,072,637
2025-01-10 2.4 2.46 2.23 2.25 -6.25% 227,415 52,919,063
2025-01-09 2.44 2.51 2.37 2.4 -4% 274,335 66,626,116
2025-01-08 2.42 2.62 2.38 2.5 +8.7% 478,236 119,020,905
2025-01-07 2.3 2.3 2.29 2.3 +19.79% 144,840 33,313,288
2025-01-06 2.06 2.07 1.89 1.92 -7.25% 226,457 44,466,790
2025-01-03 2.28 2.3 2.04 2.07 -8.81% 222,207 47,049,375
2025-01-02 2.21 2.34 2.21 2.27 -0.44% 176,856 40,388,422
2024-12-31 2.49 2.57 2.26 2.28 -8.06% 256,878 60,684,984
2024-12-30 2.53 2.62 2.43 2.48 -5.34% 188,008 47,241,527
2024-12-27 2.5 2.69 2.48 2.62 +3.56% 210,117 54,339,667
2024-12-26 2.3 2.63 2.26 2.53 +8.12% 296,654 71,436,882
2024-12-25 2.5 2.52 2.19 2.34 -5.26% 298,995 68,747,466
2024-12-24 2.45 2.58 2.41 2.47 +2.49% 210,196 52,530,571
2024-12-23 2.76 2.76 2.34 2.41 -15.44% 318,709 80,639,039
2024-12-20 2.89 2.96 2.8 2.85 -3.06% 199,063 57,487,746
2024-12-19 2.8 2.98 2.78 2.94 +3.89% 221,904 64,366,724
2024-12-18 2.79 2.83 2.66 2.83 +1.8% 202,206 54,961,654
2024-12-17 2.9 3.02 2.74 2.78 -5.44% 272,168 77,381,170
2024-12-16 2.77 3.19 2.73 2.94 +6.14% 508,701 153,301,549
2024-12-13 2.56 2.86 2.54 2.77 +6.95% 321,696 87,080,806
2024-12-12 2.65 2.72 2.58 2.59 -3% 248,085 65,387,517
2024-12-11 2.59 2.78 2.58 2.67 +2.69% 259,159 69,509,129
2024-12-10 2.65 2.73 2.54 2.6 0% 293,544 76,490,426
2024-12-09 2.39 2.69 2.39 2.6 +7.88% 405,034 103,514,827
2024-12-06 2.27 2.44 2.26 2.41 +6.64% 268,459 63,115,068
2024-12-05 2.17 2.26 2.17 2.26 +3.67% 147,400 32,931,079
2024-12-04 2.24 2.27 2.16 2.18 -3.96% 191,294 42,339,095
2024-12-03 2.33 2.33 2.24 2.27 -2.58% 184,514 42,212,671
2024-12-02 2.27 2.4 2.26 2.33 +1.75% 216,246 50,457,183
2024-11-29 2.29 2.34 2.24 2.29 -1.29% 220,014 50,272,557
2024-11-28 2.15 2.43 2.15 2.32 +7.91% 348,852 79,037,116
2024-11-27 2.06 2.17 2 2.15 +3.37% 205,048 42,699,371
2024-11-26 2.06 2.12 2.05 2.08 +0.97% 146,342 30,486,536
2024-11-25 2.1 2.11 2 2.06 -1.44% 167,347 34,379,106
2024-11-22 2.1 2.17 2.08 2.09 -1.42% 209,853 44,526,068
2024-11-21 2.19 2.19 2.09 2.12 -3.2% 194,215 41,387,287
2024-11-20 2.14 2.21 2.12 2.19 +2.82% 193,329 41,985,108
2024-11-19 2.12 2.17 2.02 2.13 +0.95% 204,729 43,103,117
2024-11-18 2.23 2.25 2.06 2.11 -5.38% 236,847 50,834,484
2024-11-15 2.28 2.32 2.22 2.23 -4.29% 238,719 54,136,501
2024-11-14 2.34 2.43 2.31 2.33 0% 303,896 71,961,911
2024-11-13 2.31 2.4 2.18 2.33 -1.69% 289,154 66,522,069
2024-11-12 2.46 2.46 2.32 2.37 -2.47% 356,417 84,119,304
2024-11-11 2.3 2.55 2.29 2.43 +4.74% 387,431 94,202,621
2024-11-08 2.29 2.55 2.29 2.32 +2.2% 464,778 111,077,422
2024-11-07 2.03 2.42 2 2.27 +10.73% 446,792 99,161,579
2024-11-06 2.03 2.12 2.02 2.05 +0.99% 283,816 58,452,437
2024-11-05 1.98 2.06 1.97 2.03 +3.05% 278,464 56,439,720
2024-11-04 1.91 1.98 1.89 1.97 +3.14% 235,321 45,926,744
2024-11-01 2.09 2.1 1.91 1.91 -9.91% 403,642 80,355,447
2024-10-31 2.06 2.23 2.05 2.12 +1.92% 364,522 78,153,922
2024-10-30 2.11 2.2 2.02 2.08 +1.96% 415,409 87,519,891
2024-10-29 1.98 2.1 1.9 2.04 +3.55% 408,438 81,010,582
2024-10-28 1.87 1.98 1.87 1.97 +4.23% 303,699 58,726,749
2024-10-25 1.92 1.95 1.86 1.89 -0.53% 273,109 51,537,971
2024-10-24 1.79 1.93 1.77 1.9 +4.97% 325,827 60,595,493
2024-10-23 1.79 1.87 1.78 1.81 0% 223,540 40,699,337
2024-10-22 1.72 1.84 1.68 1.81 +5.23% 297,577 52,901,507
2024-10-21 1.69 1.73 1.66 1.72 +1.18% 207,851 35,330,160
2024-10-18 1.65 1.71 1.63 1.7 +2.41% 206,670 34,577,466
2024-10-17 1.7 1.72 1.65 1.66 -1.78% 194,574 32,834,213
2024-10-16 1.69 1.73 1.67 1.69 -1.17% 205,434 34,849,422
2024-10-15 1.79 1.8 1.71 1.71 -5.52% 244,385 43,014,044
2024-10-14 1.77 1.82 1.73 1.81 +2.26% 216,383 38,342,072
2024-10-11 1.82 1.88 1.74 1.77 -3.8% 245,133 44,534,152
2024-10-10 1.84 1.89 1.8 1.84 +1.1% 251,511 46,512,788
2024-10-09 2.03 2.04 1.82 1.82 -14.15% 404,176 77,810,771
2024-10-08 2.19 2.2 1.9 2.12 +12.17% 685,477 140,327,943

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

ш┤Эф╗Хш╛╛хЕЛ 300822

2024年至今

щЭТш╛╛чОпф┐Э 688501

近期数据

чИ▒хП╕хЗп 300521

2022-2023两年

хНОхоЙщСлхИЫ 300928

2024年一季度

ц╣Шш┤вшВбф╗╜ 600095

2024年一季度

шБФч┐ФшВбф╗╜ 603272

近半年

х░ЪхдкчзСцКА 001301

2022-2023两年

цвЕхоЙцго 300275

2024年一季度

щ╕┐ц│ЙчЙйшБФ 688288

近期数据

ф╕ЙшзТщШ▓хКб 300775

近期数据

热门概念板块

虚拟现实
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
光伏产业
军工

шИкхПСхКихКЫ (600893)

近期数据
区块链
5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

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