ц▒Зф╕ншВбф╗╜ 300371

数据更新至:

添加到对比分析

10.31 +0.78%

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

10.31
+0.78% +0.08
10.17
开盘价
10.36
最高价
10.1
最低价
27,168
成交量
数据更新至: 2025-03-25

技术指标

10.67
MA5 (5日均线)
10.78
MA10 (10日均线)
10.64
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 10.17 10.36 10.1 10.31 +0.78% 27,168 27,806,653
2025-03-24 10.75 10.88 10.01 10.23 -5.37% 60,218 62,312,738
2025-03-21 11.02 11.02 10.72 10.81 -1.82% 43,290 46,961,587
2025-03-20 10.97 11.08 10.89 11.01 +0.36% 42,205 46,415,295
2025-03-19 11.01 11.08 10.84 10.97 -0.81% 35,769 39,156,668
2025-03-18 10.98 11.07 10.88 11.06 +0.45% 38,677 42,454,174
2025-03-17 10.79 11.09 10.76 11.01 +1.94% 58,587 64,172,869
2025-03-14 10.69 10.82 10.53 10.8 +0.93% 38,557 41,336,927
2025-03-13 10.76 10.87 10.57 10.7 -1.47% 41,985 44,839,482
2025-03-12 10.81 11.01 10.6 10.86 +1.02% 66,063 71,300,336
2025-03-11 10.52 10.81 10.39 10.75 +1.22% 48,356 51,640,592
2025-03-10 10.57 10.7 10.52 10.62 +0.28% 38,839 41,242,048
2025-03-07 10.67 10.74 10.48 10.59 -1.12% 53,844 57,113,013
2025-03-06 10.84 10.92 10.57 10.71 -0.19% 82,577 88,877,302
2025-03-05 10.69 10.86 10.45 10.73 -0.65% 99,387 105,870,405
2025-03-04 10.13 11.58 10.09 10.8 +6.3% 128,851 138,462,560
2025-03-03 10.18 10.35 10.01 10.16 +1.91% 36,590 37,348,505
2025-02-28 10.37 10.39 9.97 9.97 -3.95% 21,170 21,415,418
2025-02-27 10.35 10.43 10.11 10.38 -0.19% 29,140 29,956,883
2025-02-26 10.29 10.44 10.24 10.4 +0.87% 29,371 30,429,289
2025-02-25 10.32 10.65 10.22 10.31 -1.06% 36,672 38,074,344
2025-02-24 10.32 10.5 10.06 10.42 +1.46% 37,097 38,434,425
2025-02-21 10.26 10.37 10.17 10.27 -0.29% 24,443 25,104,835
2025-02-20 10.15 10.37 10.15 10.3 +1.78% 25,797 26,472,544
2025-02-19 9.86 10.16 9.79 10.12 +2.64% 26,296 26,460,717
2025-02-18 10.02 10.18 9.8 9.86 -2.18% 27,464 27,440,483
2025-02-17 9.9 10.08 9.85 10.08 +2.34% 25,227 25,270,199
2025-02-14 9.85 9.95 9.72 9.85 +0.41% 18,840 18,573,882
2025-02-13 10.08 10.1 9.81 9.81 -2.39% 27,239 26,939,342
2025-02-12 10.08 10.13 9.92 10.05 -0.2% 18,751 18,786,839
2025-02-11 10.11 10.14 9.96 10.07 -0.4% 19,591 19,681,366
2025-02-10 9.96 10.12 9.9 10.11 +1.61% 24,128 24,231,112
2025-02-07 9.99 10.11 9.82 9.95 +0.1% 24,810 24,817,014
2025-02-06 9.76 9.97 9.67 9.94 +2.16% 23,770 23,402,208
2025-02-05 9.58 9.76 9.5 9.73 +2.42% 20,500 19,841,403
2025-01-27 9.6 9.77 9.5 9.5 -1.04% 18,229 17,513,314
2025-01-24 9.51 9.63 9.39 9.6 +1.05% 25,570 24,388,981
2025-01-23 9.58 9.77 9.5 9.5 +0.53% 22,719 21,900,004
2025-01-22 9.44 9.56 9.35 9.45 -0.84% 21,194 20,053,396
2025-01-21 9.62 9.68 9.31 9.53 -0.42% 18,337 17,378,150
2025-01-20 9.35 9.63 9.22 9.57 +2.35% 23,161 22,016,717
2025-01-17 9.25 9.41 9.22 9.35 +0.65% 15,455 14,408,485
2025-01-16 9.34 9.49 9.21 9.29 +0.32% 19,600 18,328,757
2025-01-15 9.41 9.42 9.21 9.26 -1.07% 26,155 24,337,730
2025-01-14 8.94 9.37 8.83 9.36 +5.41% 24,807 22,836,125
2025-01-13 8.65 8.98 8.47 8.88 +1.72% 27,172 23,820,553
2025-01-10 9.07 9.18 8.73 8.73 -3.75% 26,966 24,106,917
2025-01-09 8.97 9.21 8.97 9.07 +0.44% 22,560 20,527,102
2025-01-08 9.1 9.2 8.74 9.03 -0.88% 30,329 27,258,090
2025-01-07 8.82 9.14 8.75 9.11 +4.11% 30,465 27,352,740
2025-01-06 8.72 8.96 8.36 8.75 -0.79% 28,212 24,530,282
2025-01-03 9.33 9.48 8.8 8.82 -5.47% 39,952 36,112,165
2025-01-02 9.52 9.79 9.23 9.33 -2.71% 31,745 30,189,438
2024-12-31 9.98 10.04 9.53 9.59 -3.71% 30,258 29,403,572
2024-12-30 10.07 10.07 9.66 9.96 -1.48% 28,306 27,981,316
2024-12-27 10.06 10.34 9.94 10.11 +1.1% 24,437 24,911,699
2024-12-26 9.9 10.15 9.73 10 +1.94% 22,000 22,072,769
2024-12-25 10.06 10.15 9.67 9.81 -3.35% 31,514 30,985,575
2024-12-24 10.26 10.46 9.89 10.15 +0.2% 35,501 35,986,120
2024-12-23 10.9 10.9 10.06 10.13 -7.06% 41,374 42,881,009
2024-12-20 10.55 10.98 10.53 10.9 +3.12% 28,497 30,908,113
2024-12-19 10.35 10.65 10.24 10.57 +1.63% 26,740 27,967,990
2024-12-18 10.65 10.66 10.14 10.4 -1.23% 32,393 33,746,118
2024-12-17 11 11.07 10.46 10.53 -4.79% 44,763 47,651,732
2024-12-16 11.1 11.25 10.97 11.06 -0.54% 32,164 35,643,833
2024-12-13 11.17 11.33 11.12 11.12 -1.51% 30,521 34,174,798
2024-12-12 11.25 11.33 11.11 11.29 +0.89% 32,454 36,497,259
2024-12-11 11.12 11.24 11.08 11.19 +0.18% 38,354 42,767,894
2024-12-10 11.41 11.55 11.13 11.17 0% 68,042 76,778,046
2024-12-09 10.95 11.63 10.92 11.17 +2.48% 86,442 97,078,900
2024-12-06 10.95 10.99 10.68 10.9 +0.09% 35,714 38,681,337
2024-12-05 10.75 10.96 10.74 10.89 +1.21% 32,888 35,717,129
2024-12-04 11.06 11.06 10.67 10.76 -2.62% 42,502 46,196,758
2024-12-03 11.11 11.17 10.9 11.05 -0.45% 40,471 44,633,483
2024-12-02 10.87 11.13 10.87 11.1 +2.78% 54,810 60,348,299
2024-11-29 10.56 10.85 10.55 10.8 +1.31% 42,498 45,626,609
2024-11-28 10.47 10.8 10.41 10.66 +1.81% 52,567 56,094,941
2024-11-27 10.21 10.47 9.89 10.47 +2.05% 35,908 36,463,383
2024-11-26 10.39 10.48 10.2 10.26 -1.25% 22,019 22,743,757
2024-11-25 10.22 10.42 10.02 10.39 +2.26% 30,845 31,579,027
2024-11-22 10.63 10.73 10.13 10.16 -4.78% 36,994 38,748,781
2024-11-21 10.58 10.81 10.54 10.67 +0.66% 42,307 45,177,397
2024-11-20 10.44 10.69 10.42 10.6 +1.73% 33,161 35,091,152
2024-11-19 10.06 10.43 10 10.42 +4.3% 34,158 34,848,248
2024-11-18 10.42 10.52 9.86 9.99 -3.94% 42,254 42,584,422
2024-11-15 10.42 10.81 10.34 10.4 -0.19% 42,531 44,917,137
2024-11-14 10.77 10.79 10.4 10.42 -3.07% 28,123 29,723,161
2024-11-13 10.64 10.81 10.44 10.75 +0.66% 40,285 42,890,242
2024-11-12 10.8 10.93 10.57 10.68 -0.65% 52,206 56,156,663
2024-11-11 10.47 10.79 10.45 10.75 +2.87% 46,279 49,164,151
2024-11-08 10.71 10.82 10.37 10.45 -0.85% 45,375 47,778,412
2024-11-07 10.24 10.54 10.21 10.54 +2.53% 48,373 50,373,679
2024-11-06 10.39 10.48 10.18 10.28 -0.77% 45,119 46,603,451
2024-11-05 9.92 10.4 9.92 10.36 +3.39% 51,231 52,500,476
2024-11-04 9.54 10.06 9.54 10.02 +4.38% 39,900 39,329,541
2024-11-01 10.2 10.22 9.55 9.6 -6.07% 58,088 56,895,889
2024-10-31 10.05 10.32 9.97 10.22 +1.69% 49,447 50,478,260
2024-10-30 10.15 10.24 9.91 10.05 -0.89% 43,204 43,498,801
2024-10-29 10.45 10.57 10.09 10.14 -2.59% 50,429 51,805,471
2024-10-28 10.13 10.44 10.13 10.41 +3.27% 57,333 58,918,869
2024-10-25 9.94 10.14 9.89 10.08 +1.2% 38,860 39,069,584
2024-10-24 9.92 10.03 9.83 9.96 -0.7% 39,380 39,066,251
2024-10-23 10.25 10.25 9.96 10.03 -1.96% 52,510 52,963,310
2024-10-22 10.34 10.36 10.02 10.23 -1.16% 63,436 64,653,959
2024-10-21 10.31 10.5 10.21 10.35 +1.07% 86,174 89,222,378
2024-10-18 10.07 10.42 9.96 10.24 +4.38% 100,694 102,414,590
2024-10-17 9.9 10.08 9.79 9.81 -0.91% 56,381 56,119,569
2024-10-16 9.57 9.96 9.5 9.9 +2.06% 51,790 50,877,830
2024-10-15 9.69 9.93 9.53 9.7 -0.41% 60,784 59,564,382
2024-10-14 9.44 9.75 9.32 9.74 +5.07% 62,911 60,284,386
2024-10-11 9.8 9.85 9.15 9.27 -5.6% 65,741 61,812,564
2024-10-10 9.66 10.09 9.48 9.82 +3.7% 91,057 89,806,193
2024-10-09 10.63 10.68 9.47 9.47 -16.56% 128,186 129,877,378
2024-10-08 11.75 11.95 10.12 11.35 +13.39% 192,913 212,356,190

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

щЗСхЖашВбф╗╜ 300510

2023年全年

STщЗСщ╕┐ 000669

近三个月

хоПцШМчФ╡хнР 603002

2023年全年

ф╝Ъчи╜х▒▒ 601579

2024年至今

STц▓кчзС 600608

2022-2023两年

цмзшО▒цЦ░цЭР 688530

2022-2023两年

щЫ╖ш┐кхЕЛ 300652

2022-2023两年

чЩ╛шБФшВбф╗╜ 600827

2024年至今

чЫЫхдйч╜Сч╗Ь 300494

2022-2023两年

ц│Хх░ФшГЬ 000890

近半年

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

近半年

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