щЗСхЯОхМ╗шНп 300233

数据更新至:

添加到对比分析

21.76 +20.02%

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

21.76
+20.02% +3.63
18.75
开盘价
21.76
最高价
18.65
最低价
731,934
成交量
数据更新至: 2025-03-25

技术指标

19.31
MA5 (5日均线)
19.22
MA10 (10日均线)
16.41
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 18.75 21.76 18.65 21.76 +20.02% 731,934 1,500,052,519
2025-03-24 18.6 19.29 17.6 18.13 -1.89% 483,582 891,438,222
2025-03-21 18.6 19.11 17.88 18.48 +0.11% 521,864 964,936,310
2025-03-20 19.98 20.17 18.25 18.46 -6.29% 635,093 1,187,286,808
2025-03-19 20.01 21.5 19.68 19.7 -1.84% 742,626 1,511,899,737
2025-03-18 21 21 19.81 20.07 -5.29% 808,827 1,636,285,121
2025-03-17 18.5 21.3 17.91 21.19 +11.53% 921,874 1,795,785,139
2025-03-14 18.1 19.66 17.6 19 +4.97% 813,180 1,529,437,992
2025-03-13 18 18.99 17.38 18.1 +4.75% 862,052 1,554,066,306
2025-03-12 15.45 17.28 15.4 17.28 +20% 833,483 1,400,760,095
2025-03-11 14.38 14.53 14.02 14.4 -2.04% 272,179 387,936,616
2025-03-10 13.74 15 13.67 14.7 +10.19% 431,504 622,360,737
2025-03-07 13.48 13.55 13.27 13.34 -1.55% 88,986 119,296,490
2025-03-06 13.47 13.55 13.31 13.55 +0.74% 112,544 151,457,663
2025-03-05 13.65 13.72 13.33 13.45 -2.11% 133,752 179,916,030
2025-03-04 13.19 13.85 13.11 13.74 +5.21% 235,510 320,827,620
2025-03-03 12.94 13.34 12.93 13.06 +1.16% 102,405 134,824,576
2025-02-28 13.4 13.49 12.86 12.91 -4.16% 116,385 152,830,484
2025-02-27 13.5 13.51 13.24 13.47 0% 89,361 119,609,214
2025-02-26 13.34 13.5 13.22 13.47 +0.97% 102,248 136,576,351
2025-02-25 13.23 13.59 13.15 13.34 -0.3% 90,016 120,112,015
2025-02-24 13.36 13.55 13.16 13.38 -0.07% 109,625 145,867,327
2025-02-21 13.55 13.68 13.19 13.39 -0.45% 129,484 172,750,957
2025-02-20 13.08 13.5 13.04 13.45 +3.22% 177,232 237,333,317
2025-02-19 12.73 13.14 12.65 13.03 +1.96% 99,703 129,107,807
2025-02-18 13.19 13.22 12.72 12.78 -2.81% 96,476 125,063,588
2025-02-17 13.23 13.38 13 13.15 -0.83% 146,359 193,184,683
2025-02-14 13.06 13.45 13.04 13.26 +1.38% 135,587 179,969,529
2025-02-13 13.13 13.37 13.07 13.08 -0.3% 112,208 148,325,144
2025-02-12 13.04 13.18 12.96 13.12 0% 88,873 116,073,952
2025-02-11 13.3 13.33 13.05 13.12 -1.28% 106,180 139,520,720
2025-02-10 13.28 13.33 13.13 13.29 +0.08% 111,254 147,336,578
2025-02-07 12.85 13.42 12.82 13.28 +3.35% 188,385 249,095,843
2025-02-06 13 13.05 12.71 12.85 -1.15% 142,175 182,209,527
2025-02-05 12.83 13.05 12.74 13 +2.12% 97,516 126,017,092
2025-01-27 13.5 13.58 12.71 12.73 -3.71% 152,902 199,780,892
2025-01-24 13.21 13.43 13.06 13.22 -0.75% 151,312 200,002,296
2025-01-23 13.24 13.89 12.98 13.32 +1.52% 261,555 349,292,722
2025-01-22 12.82 13.29 12.69 13.12 +1.31% 152,833 198,981,103
2025-01-21 13.17 13.4 12.72 12.95 -2.12% 174,324 226,055,303
2025-01-20 12.35 13.48 12.3 13.23 +5.08% 273,983 359,688,667
2025-01-17 11.6 13.1 11.52 12.59 +9.29% 263,840 327,957,075
2025-01-16 11.55 11.69 11.45 11.52 -0.26% 46,343 53,671,626
2025-01-15 11.65 11.7 11.47 11.55 -1.45% 42,700 49,380,808
2025-01-14 11.43 11.75 11.41 11.72 +2.54% 55,054 63,957,554
2025-01-13 11.35 11.46 11.09 11.43 -0.17% 49,240 55,567,546
2025-01-10 11.84 11.91 11.45 11.45 -3.86% 77,447 90,165,886
2025-01-09 12.06 12.13 11.84 11.91 -2.85% 92,419 110,656,141
2025-01-08 11.95 12.58 11.9 12.26 +1.66% 138,671 171,066,760
2025-01-07 12.52 12.55 11.76 12.06 -1.71% 112,469 135,117,120
2025-01-06 11.83 12.3 11.71 12.27 +5.87% 127,954 154,230,477
2025-01-03 11.75 12.08 11.55 11.59 -0.52% 71,928 84,933,297
2025-01-02 11.98 12.15 11.62 11.65 -2.92% 47,910 56,986,518
2024-12-31 12.28 12.36 11.97 12 -2.52% 55,572 67,517,649
2024-12-30 12.49 12.5 12.28 12.31 -1.83% 56,814 70,232,919
2024-12-27 12.38 12.63 12.3 12.54 +1.29% 57,489 71,874,707
2024-12-26 12.45 12.55 12.34 12.38 -0.96% 56,092 69,860,987
2024-12-25 12.85 12.9 12.42 12.5 -3.25% 77,252 97,268,269
2024-12-24 13 13.12 12.68 12.92 -1.52% 125,454 161,214,769
2024-12-23 12.71 13.58 12.62 13.12 +3.39% 190,167 249,987,503
2024-12-20 12.58 12.73 12.55 12.69 +0.79% 42,518 53,806,870
2024-12-19 12.6 12.67 12.4 12.59 -1.18% 65,400 81,965,031
2024-12-18 12.8 12.86 12.68 12.74 -0.23% 47,782 61,004,291
2024-12-17 13.29 13.36 12.75 12.77 -3.98% 104,220 134,755,917
2024-12-16 13.29 13.45 13.24 13.3 -0.15% 65,887 87,787,117
2024-12-13 13.67 13.67 13.31 13.32 -2.84% 142,104 190,448,113
2024-12-12 13.66 13.87 13.54 13.71 +1.03% 137,900 188,942,800
2024-12-11 13.53 13.69 13.52 13.57 +0.3% 68,022 92,417,289
2024-12-10 13.89 13.97 13.5 13.53 -0.07% 109,865 150,581,864
2024-12-09 13.48 13.66 13.37 13.54 +0.82% 91,378 123,680,898
2024-12-06 13.15 13.45 13.1 13.43 +1.82% 77,225 102,856,060
2024-12-05 13.11 13.2 13.06 13.19 +0.46% 51,582 67,751,287
2024-12-04 13.36 13.4 13.03 13.13 -1.94% 62,298 82,311,605
2024-12-03 13.51 13.54 13.26 13.39 -0.81% 63,166 84,367,010
2024-12-02 13.29 13.63 13.25 13.5 +1.73% 74,404 100,137,753
2024-11-29 13.2 13.36 13.08 13.27 +0.53% 79,580 105,402,979
2024-11-28 13.25 13.33 13.19 13.2 -0.53% 57,688 76,470,997
2024-11-27 13.06 13.3 12.83 13.27 +1.53% 58,724 76,761,483
2024-11-26 13.15 13.42 13.06 13.07 -0.68% 44,182 58,418,935
2024-11-25 13.01 13.17 12.94 13.16 +1.7% 50,759 66,262,214
2024-11-22 13.58 13.65 12.91 12.94 -4.99% 80,123 106,432,748
2024-11-21 13.69 13.78 13.47 13.62 -0.51% 54,398 74,149,790
2024-11-20 13.47 13.74 13.36 13.69 +1.71% 87,585 119,288,309
2024-11-19 13.2 13.47 13.1 13.46 +2.59% 69,469 92,233,845
2024-11-18 13.32 13.52 13.09 13.12 -1.5% 68,762 91,219,134
2024-11-15 13.54 13.75 13.3 13.32 -1.77% 69,215 93,798,361
2024-11-14 14.04 14.04 13.53 13.56 -3.49% 85,600 117,733,019
2024-11-13 14.4 14.44 13.81 14.05 -2.43% 123,089 173,153,943
2024-11-12 14.18 14.73 14.18 14.4 +2.35% 228,215 330,724,271
2024-11-11 13.84 14.08 13.68 14.07 +1.08% 120,158 166,778,849
2024-11-08 14.15 14.3 13.79 13.92 -0.29% 125,796 175,838,780
2024-11-07 13.6 13.98 13.51 13.96 +2.27% 112,027 155,229,549
2024-11-06 13.69 13.79 13.51 13.65 +0.22% 90,257 123,233,274
2024-11-05 13.3 13.65 13.19 13.62 +2.41% 85,543 115,329,200
2024-11-04 13.14 13.3 13.03 13.3 +2.15% 55,219 73,020,290
2024-11-01 13.34 13.43 12.96 13.02 -2.54% 78,576 103,218,899
2024-10-31 13.3 13.49 13.26 13.36 +0.3% 63,442 84,843,971
2024-10-30 13.44 13.62 13.15 13.32 -1.91% 77,443 103,524,523
2024-10-29 14.32 14.38 13.5 13.58 -3.69% 119,459 165,038,813
2024-10-28 13.79 14.1 13.67 14.1 +1.95% 93,301 130,015,410
2024-10-25 13.68 13.94 13.61 13.83 -0.29% 111,946 154,150,424
2024-10-24 13.88 14.17 13.8 13.87 +0.73% 105,091 146,829,941
2024-10-23 13.8 13.96 13.68 13.77 -0.65% 75,839 104,580,445
2024-10-22 13.69 13.94 13.57 13.86 +1.02% 80,502 111,058,846
2024-10-21 13.4 13.95 13.37 13.72 +2.39% 114,082 156,261,591
2024-10-18 12.9 13.69 12.87 13.4 +4.12% 106,169 140,565,409
2024-10-17 13.1 13.19 12.83 12.87 -1.23% 69,596 90,593,746
2024-10-16 13.14 13.3 12.94 13.03 -0.99% 63,074 82,659,623
2024-10-15 13.27 13.46 13.11 13.16 -1.35% 86,200 114,489,127
2024-10-14 13.21 13.45 12.88 13.34 +1.29% 80,752 106,516,726
2024-10-11 13.95 13.95 12.98 13.17 -5.79% 105,107 140,611,510
2024-10-10 14.14 14.67 13.9 13.98 -0.14% 112,999 161,086,726
2024-10-09 15 15.01 13.96 14 -9.85% 179,775 261,010,497
2024-10-08 16.8 16.8 14.4 15.53 +9.83% 297,887 457,136,476

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

хпМхРЙчСЮ 688272

2022-2023两年

чЫЫщВжхоЙхЕи 688651

2022-2023两年

ф╕Ьщ╣ПцОзшВб 003012

2024年一季度

цЬЫхПШчФ╡ц░Ф 603191

2023年全年

х┐ГшДЙхМ╗чЦЧ 688016

2024年至今

щЗСцШОч▓╛цЬ║ 300281

近三个月

хоЙш┐кшЛП 600299

近三个月

чБ┐хЛдчзСцКА 688182

近三个月

ш┐ФхИйчзСцКА 600228

2022-2023两年

ф╕ншИкше┐щгЮ 000768

近期数据

热门概念板块

5G通信
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年至今
区块链
数字经济

хНОшГЬхдйцИР (600410)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
储能电池
光伏产业
智能制造

чзСхдзцЩ║шГ╜ (300222)

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