цЩ╢чЫЫцЬ║чФ╡ 300316

数据更新至:

添加到对比分析

33.38 +0.12%

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

33.38
+0.12% +0.04
33.35
开盘价
33.79
最高价
33.22
最低价
53,714
成交量
数据更新至: 2025-03-25

技术指标

33.89
MA5 (5日均线)
34.14
MA10 (10日均线)
33.72
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 33.35 33.79 33.22 33.38 +0.12% 53,714 179,701,655
2025-03-24 33.72 34 32.83 33.34 -1.13% 111,628 372,214,608
2025-03-21 34.35 34.87 33.56 33.72 -1.98% 131,381 448,445,658
2025-03-20 34.66 34.7 34.3 34.4 -0.61% 97,581 336,631,024
2025-03-19 35.1 35.21 34.32 34.61 -0.89% 144,163 501,080,615
2025-03-18 35.3 35.44 34.87 34.92 -1.5% 167,663 588,464,908
2025-03-17 33.85 35.47 33.82 35.45 +4.73% 325,527 1,139,865,026
2025-03-14 33.34 34.02 33.07 33.85 +1.5% 130,006 438,364,097
2025-03-13 34.41 34.57 33.07 33.35 -3.05% 152,174 512,062,803
2025-03-12 33.7 35 33.7 34.4 +2.35% 249,984 857,644,735
2025-03-11 33.3 33.63 32.91 33.61 -0.24% 129,806 430,762,839
2025-03-10 33.42 33.7 33.05 33.69 +1.38% 138,273 462,390,875
2025-03-07 33.51 33.88 32.72 33.23 -1.22% 173,645 576,717,834
2025-03-06 32.65 34.12 32.51 33.64 +3.51% 233,460 783,911,889
2025-03-05 33.07 33.09 32.02 32.5 -1.75% 148,669 481,870,040
2025-03-04 32.68 33.27 32.52 33.08 +0.92% 154,760 508,524,816
2025-03-03 33.35 34.2 32.63 32.78 -0.85% 246,033 824,354,055
2025-02-28 33.98 35.15 33.05 33.06 -1.22% 373,951 1,283,744,028
2025-02-27 33.9 34.39 32.92 33.47 -1.24% 257,449 864,743,249
2025-02-26 32.66 34.2 32.32 33.89 +4.02% 324,181 1,079,767,357
2025-02-25 32.45 32.95 32.21 32.58 -0.15% 182,081 594,678,843
2025-02-24 31.72 33.3 31.48 32.63 +2.87% 268,178 874,412,310
2025-02-21 31.33 31.93 31.13 31.72 +1.05% 176,873 558,944,201
2025-02-20 31.35 31.44 30.85 31.39 -0.29% 120,448 375,122,813
2025-02-19 30.6 31.71 30.6 31.48 +2.67% 141,295 442,032,283
2025-02-18 31.1 31.9 30.66 30.66 -1.57% 158,668 496,147,096
2025-02-17 31.25 31.39 30.92 31.15 -0.51% 118,788 369,948,895
2025-02-14 31.24 31.62 31.02 31.31 +0.16% 98,662 308,639,122
2025-02-13 31.99 32.21 31.26 31.26 -2.25% 107,599 340,843,002
2025-02-12 31.5 32.07 31.33 31.98 +1.43% 117,649 372,558,579
2025-02-11 31.95 32.08 31.4 31.53 -1.71% 91,758 289,485,181
2025-02-10 32.42 32.45 31.59 32.08 -0.56% 121,487 387,849,584
2025-02-07 31.99 32.79 31.8 32.26 +1.13% 190,062 614,137,993
2025-02-06 30.6 32.14 30.27 31.9 +4.45% 152,751 480,115,180
2025-02-05 30.61 30.98 30.35 30.54 -0.2% 69,475 212,465,302
2025-01-27 31.06 31.24 30.57 30.6 -1.35% 84,448 260,061,520
2025-01-24 30.86 31.18 30.65 31.02 +0.62% 101,743 314,595,548
2025-01-23 31.65 31.85 30.83 30.83 -1.31% 120,028 375,638,850
2025-01-22 31.71 32.02 31.14 31.24 -2.13% 88,618 279,082,704
2025-01-21 31.83 32.18 30.96 31.92 +0.66% 124,559 393,192,374
2025-01-20 31.88 32.14 31.51 31.71 -0.35% 138,191 440,133,746
2025-01-17 30.12 32.63 29.96 31.82 +4.81% 268,148 843,293,611
2025-01-16 29.72 30.45 29.39 30.36 +2.39% 161,906 484,513,508
2025-01-15 29.51 30.1 29.16 29.65 +0.34% 124,128 367,873,950
2025-01-14 28.51 29.6 28.3 29.55 +3.72% 134,259 390,916,003
2025-01-13 27.51 28.95 27.44 28.49 +2.56% 113,028 321,304,878
2025-01-10 28.73 28.97 27.78 27.78 -3.47% 108,552 307,135,472
2025-01-09 28.79 29.38 28.7 28.78 -0.52% 83,585 242,365,474
2025-01-08 29.2 29.28 28.15 28.93 -1.67% 115,084 331,490,478
2025-01-07 29 29.45 28.8 29.42 +1.2% 83,542 243,659,902
2025-01-06 29.1 29.64 28.79 29.07 -1.09% 109,871 321,051,872
2025-01-03 30.29 30.56 29.3 29.39 -3% 121,905 364,357,909
2025-01-02 31.8 31.87 29.99 30.3 -5.02% 160,799 496,366,188
2024-12-31 33.08 33.35 31.89 31.9 -3.57% 143,943 466,973,063
2024-12-30 33.32 33.66 32.88 33.08 -1.08% 108,408 360,226,324
2024-12-27 33.05 34.05 32.95 33.44 +0.66% 161,436 542,782,377
2024-12-26 32.88 33.68 32.88 33.22 +0.61% 113,348 376,743,348
2024-12-25 34.1 34.16 32.91 33.02 -3.39% 155,080 516,325,613
2024-12-24 33.7 34.46 33.42 34.18 +0.32% 197,513 671,924,537
2024-12-23 32.53 34.64 32.33 34.07 +4.61% 316,069 1,070,352,423
2024-12-20 32.3 33.05 32.1 32.57 +0.43% 110,646 360,735,194
2024-12-19 31.87 32.43 31.73 32.43 +0.62% 99,147 317,388,806
2024-12-18 32.37 32.51 32.16 32.23 +0.16% 76,829 248,065,687
2024-12-17 32.3 32.76 32.18 32.18 -0.62% 88,305 286,641,601
2024-12-16 32.78 32.99 32.13 32.38 -1.28% 105,427 342,529,082
2024-12-13 33.78 33.8 32.75 32.8 -3.78% 185,511 617,630,383
2024-12-12 33.9 34.14 33.33 34.09 +0.89% 148,859 502,205,299
2024-12-11 34.17 34.44 33.66 33.79 -1.66% 148,739 505,991,320
2024-12-10 35.48 35.68 34.32 34.36 +0.53% 173,481 608,357,661
2024-12-09 34.7 34.85 34.01 34.18 -1.7% 111,231 382,627,745
2024-12-06 34.7 35.22 34.17 34.77 +0.2% 136,487 474,353,289
2024-12-05 34.31 34.95 34.31 34.7 -0.29% 99,795 345,645,788
2024-12-04 35.85 36.18 34.7 34.8 -1.72% 162,817 576,972,057
2024-12-03 35.08 35.56 34.79 35.41 +1.06% 150,439 529,287,042
2024-12-02 34.5 35.33 33.62 35.04 +0.6% 172,979 599,612,670
2024-11-29 34 35.36 33.8 34.83 +2.2% 159,422 552,981,618
2024-11-28 34.79 35.05 34.04 34.08 -2.07% 114,306 394,892,674
2024-11-27 33.55 34.88 33.22 34.8 +3.54% 134,880 459,379,336
2024-11-26 33.96 34.63 33.52 33.61 -0.94% 98,486 335,227,732
2024-11-25 34 34.32 33.28 33.93 -0.5% 139,687 472,262,058
2024-11-22 35.5 35.81 34.03 34.1 -4.96% 217,445 757,582,315
2024-11-21 36.3 36.95 35.53 35.88 0% 192,727 699,550,936
2024-11-20 35.88 36.23 35.28 35.88 -0.64% 179,813 642,765,130
2024-11-19 35.03 36.13 34.56 36.11 +3.44% 200,467 709,667,123
2024-11-18 36.6 36.88 34.56 34.91 -5.34% 269,591 961,877,083
2024-11-15 39.6 39.9 36.78 36.88 -5.89% 321,589 1,223,330,586
2024-11-14 40.47 41.25 39 39.19 -3.54% 345,295 1,375,692,083
2024-11-13 38 41.75 37.9 40.63 +6.08% 571,036 2,287,893,964
2024-11-12 40.58 40.58 37.8 38.3 -4.23% 454,402 1,768,751,362
2024-11-11 37 39.99 36.88 39.99 +9.56% 603,996 2,346,852,317
2024-11-08 36.46 37.29 36.08 36.5 +1.39% 389,911 1,429,487,634
2024-11-07 34.5 36.14 34.25 36 +0.98% 277,270 975,109,911
2024-11-06 35.6 37.1 35.3 35.65 +0.2% 336,729 1,219,782,700
2024-11-05 34.57 35.92 34.06 35.58 +3.73% 288,789 1,018,013,946
2024-11-04 34.1 34.6 33.85 34.3 +0.94% 153,654 525,619,269
2024-11-01 35.6 35.71 33.91 33.98 -5.61% 302,877 1,046,710,987
2024-10-31 35.35 36.52 34.97 36 +3.12% 335,045 1,199,373,109
2024-10-30 34.8 35.65 34.52 34.91 -0.34% 200,568 702,900,442
2024-10-29 36.64 37.58 35.02 35.03 -3.79% 323,442 1,161,460,869
2024-10-28 36.9 36.9 35.75 36.41 -1.99% 293,477 1,062,818,099
2024-10-25 35 38.2 35 37.15 +4.06% 503,803 1,869,605,504
2024-10-24 37 37.18 35.68 35.7 -5.53% 321,222 1,162,452,385
2024-10-23 37.09 38.8 36.19 37.79 +1.91% 485,494 1,822,665,061
2024-10-22 36.51 37.46 35.71 37.08 +1.09% 352,436 1,293,898,404
2024-10-21 35.06 38.35 35.06 36.68 +5.68% 554,306 2,050,284,911
2024-10-18 31.88 36.26 31.6 34.71 +8.77% 471,951 1,591,419,192
2024-10-17 33.18 33.28 31.9 31.91 -2.56% 206,926 674,011,120
2024-10-16 32.51 33.8 32.48 32.75 -1.89% 196,140 647,241,505
2024-10-15 33.5 34.7 33.12 33.38 -1.62% 304,760 1,036,928,324
2024-10-14 33.1 34.11 31.95 33.93 +2.82% 360,538 1,195,278,337
2024-10-11 35.99 36.67 32.47 33 -10.25% 486,745 1,656,338,850
2024-10-10 39.16 39.55 35.49 36.77 -5.23% 521,593 1,925,774,558
2024-10-09 38 42.8 36.72 38.8 -0.18% 958,366 3,768,364,500
2024-10-08 38.87 38.87 36.26 38.87 +20.01% 787,027 3,034,708,139

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

хдкх╣│щ╕Я 603877

2024年至今

ф╕ЬцЦ╣щАЪ 300379

近期数据

чФ│цШКчзСцКА 300853

近三个月

щЪЖхНОчзСцКА 300263

2024年一季度

щАЪш╛╛хИЫцЩ║ 001368

近三个月

щ▓Б ц│░я╝б 000726

2023年全年

х╗║ф╕ЪшВбф╗╜ 603948

近半年

ц▒ЙхиБчзСцКА 300007

2024年一季度

чжПх╗║ц░┤ц│е 600802

2024年一季度

ф╕Зш╛╛ф┐бцБп 300168

近半年

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
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