хдйхТМщШ▓хКб 300397

数据更新至:

添加到对比分析

15.01 -5.30%

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

15.01
-5.3% -0.84
15.15
开盘价
15.65
最高价
14.8
最低价
432,181
成交量
数据更新至: 2025-03-25

技术指标

14.71
MA5 (5日均线)
14.00
MA10 (10日均线)
13.12
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 15.15 15.65 14.8 15.01 -5.3% 432,181 652,781,315
2025-03-24 15.4 15.94 14.7 15.85 +4.28% 1,002,449 1,540,092,510
2025-03-21 14.22 16.5 14.2 15.2 +7.19% 1,283,913 1,955,263,776
2025-03-20 13.17 14.49 13.02 14.18 +6.7% 793,943 1,098,509,262
2025-03-19 13.37 13.95 13.1 13.29 -3.2% 457,295 615,308,437
2025-03-18 13.49 13.88 13.2 13.73 +2.69% 587,563 796,043,323
2025-03-17 14.11 15 13.3 13.37 -1.11% 925,739 1,306,162,327
2025-03-14 13.36 13.75 12.76 13.52 +3.6% 598,015 794,243,455
2025-03-13 12.7 13.06 12.41 13.05 +2.35% 292,311 371,490,499
2025-03-12 12.66 13.11 12.5 12.75 +0.31% 294,962 376,812,853
2025-03-11 12.3 12.79 12.16 12.71 +1.6% 228,680 288,620,887
2025-03-10 12.61 12.75 12.45 12.51 +1.05% 178,615 224,861,688
2025-03-07 12.39 12.84 12.33 12.38 -0.48% 235,673 296,370,840
2025-03-06 12.48 12.53 12.36 12.44 -0.4% 165,997 206,807,496
2025-03-05 12.32 12.59 12.25 12.49 -0.08% 209,646 260,433,038
2025-03-04 11.63 13.22 11.6 12.5 +8.04% 318,155 395,695,024
2025-03-03 11.47 11.84 11.38 11.57 +0.87% 96,374 112,538,454
2025-02-28 12.1 12.17 11.41 11.47 -5.44% 127,947 149,967,654
2025-02-27 12.25 12.47 11.89 12.13 -1.46% 129,404 157,253,219
2025-02-26 12.32 12.35 12.13 12.31 +0.16% 115,978 142,057,028
2025-02-25 12.1 12.47 12.01 12.29 -0.08% 139,514 171,490,320
2025-02-24 12.08 12.5 12.05 12.3 +0.99% 169,284 207,903,639
2025-02-21 12.05 12.25 12.03 12.18 -0.81% 193,267 234,429,885
2025-02-20 11.71 12.37 11.66 12.28 +5.41% 265,003 321,980,158
2025-02-19 11.34 11.7 11.34 11.65 +3.01% 122,013 140,752,507
2025-02-18 11.82 11.9 11.25 11.31 -5.12% 147,081 169,807,949
2025-02-17 11.72 12.11 11.72 11.92 +1.27% 152,491 182,374,685
2025-02-14 11.66 11.82 11.53 11.77 +0.17% 111,050 129,852,618
2025-02-13 11.8 11.99 11.68 11.75 -0.76% 121,488 143,710,796
2025-02-12 11.72 11.91 11.71 11.84 +0.34% 116,440 137,651,294
2025-02-11 11.96 11.96 11.74 11.8 -1.99% 129,565 153,314,459
2025-02-10 11.8 12.12 11.71 12.04 +2.03% 170,989 204,388,563
2025-02-07 11.71 11.8 11.44 11.8 +1.72% 192,792 223,849,469
2025-02-06 11.38 11.6 11.15 11.6 +2.56% 131,116 150,046,628
2025-02-05 10.94 11.42 10.94 11.31 +3.57% 140,213 157,895,390
2025-01-27 10.95 11.1 10.79 10.92 +0.09% 113,264 124,232,470
2025-01-24 10.57 10.97 10.48 10.91 +2.73% 124,784 134,166,755
2025-01-23 10.71 10.92 10.59 10.62 +0.19% 107,053 115,297,131
2025-01-22 10.73 10.73 10.52 10.6 -1.58% 99,378 105,349,242
2025-01-21 10.61 10.79 10.44 10.77 +1.89% 127,062 134,970,568
2025-01-20 10.53 10.63 10.37 10.57 +0.86% 81,601 85,870,016
2025-01-17 10.5 10.65 10.37 10.48 -1.04% 81,149 85,165,039
2025-01-16 10.61 10.78 10.46 10.59 +0.38% 91,429 97,066,444
2025-01-15 10.68 10.72 10.5 10.55 -1.31% 78,457 83,140,578
2025-01-14 10.15 10.69 10.15 10.69 +5.74% 128,499 134,916,857
2025-01-13 10 10.21 9.72 10.11 +0.2% 79,384 79,551,073
2025-01-10 10.39 10.54 10.09 10.09 -3.07% 95,948 99,008,506
2025-01-09 10.33 10.57 10.3 10.41 +0.87% 128,008 133,514,969
2025-01-08 10.21 10.35 9.85 10.32 +0.58% 123,433 125,143,750
2025-01-07 9.91 10.27 9.88 10.26 +4.06% 89,162 89,784,496
2025-01-06 10 10.11 9.71 9.86 -1.5% 102,118 101,217,651
2025-01-03 10.62 10.72 9.97 10.01 -5.74% 145,556 148,861,052
2025-01-02 10.99 11.13 10.47 10.62 -3.37% 120,529 129,824,392
2024-12-31 11.42 11.43 10.95 10.99 -3.6% 90,942 101,548,003
2024-12-30 11.56 11.58 11.27 11.4 -1.38% 87,689 100,223,831
2024-12-27 11.58 11.79 11.51 11.56 +2.03% 149,471 174,247,287
2024-12-26 11.2 11.48 11.2 11.33 +1.07% 74,192 84,507,980
2024-12-25 11.57 11.63 11.05 11.21 -3.28% 125,889 141,340,471
2024-12-24 11.78 11.91 11.41 11.59 -1.53% 137,251 159,097,291
2024-12-23 12.3 12.31 11.69 11.77 -4.15% 126,805 151,481,181
2024-12-20 12.06 12.32 11.96 12.28 +1.82% 108,454 132,255,110
2024-12-19 11.98 12.1 11.79 12.06 -0.33% 106,899 127,848,195
2024-12-18 12.17 12.21 11.94 12.1 +0.67% 92,112 111,336,213
2024-12-17 12.4 12.52 12 12.02 -3.53% 131,662 160,838,045
2024-12-16 12.8 12.92 12.36 12.46 -3.19% 170,424 215,351,486
2024-12-13 13.39 13.39 12.86 12.87 -4.81% 227,688 298,198,334
2024-12-12 13.51 13.85 13.41 13.52 -0.81% 174,902 237,665,253
2024-12-11 13.36 13.68 13.36 13.63 +1.49% 177,913 240,959,854
2024-12-10 13.84 13.99 13.4 13.43 -0.59% 238,605 325,314,943
2024-12-09 13.68 13.77 13.36 13.51 -2.74% 249,540 337,369,186
2024-12-06 13.75 14.21 13.56 13.89 +4.12% 445,334 620,007,547
2024-12-05 12.88 13.34 12.85 13.34 +3.09% 201,490 264,820,554
2024-12-04 13.06 13.15 12.89 12.94 -2.12% 163,346 212,732,461
2024-12-03 13.04 13.52 13 13.22 +0.69% 256,579 340,059,770
2024-12-02 12.85 13.14 12.81 13.13 +2.34% 189,097 246,110,884
2024-11-29 12.64 12.95 12.43 12.83 +0.94% 169,331 215,340,533
2024-11-28 12.69 13.1 12.56 12.71 +0.16% 155,027 199,188,651
2024-11-27 12.23 12.69 11.96 12.69 +2.34% 170,047 209,583,277
2024-11-26 12.73 12.99 12.38 12.4 -3.28% 176,522 222,485,900
2024-11-25 12.8 13.01 12.41 12.82 -2.73% 247,628 314,530,326
2024-11-22 12.91 14.34 12.63 13.18 +1.7% 452,009 609,100,486
2024-11-21 13.02 13.29 12.71 12.96 -0.69% 187,678 243,465,836
2024-11-20 12.54 13.05 12.38 13.05 +3.98% 199,771 254,918,091
2024-11-19 12.33 12.56 12.05 12.55 +3.12% 175,900 216,960,619
2024-11-18 12.86 12.97 11.93 12.17 -4.7% 220,884 271,979,577
2024-11-15 13.41 13.58 12.73 12.77 -4.77% 227,959 299,900,920
2024-11-14 13.9 13.98 13.39 13.41 -3.66% 182,055 248,238,025
2024-11-13 13.88 14.19 13.46 13.92 -1.35% 246,520 340,655,466
2024-11-12 14.79 14.87 13.94 14.11 -4.21% 381,105 543,675,513
2024-11-11 14.5 14.82 14.13 14.73 +2.01% 421,101 612,808,009
2024-11-08 14.18 14.96 14.15 14.44 +2.05% 469,472 682,247,105
2024-11-07 13.9 14.59 13.6 14.15 -1.46% 418,327 586,950,956
2024-11-06 14.75 15.18 14.27 14.36 -0.9% 620,245 914,547,987
2024-11-05 13.48 14.57 13.42 14.49 +7.97% 561,756 801,186,466
2024-11-04 13 13.43 12.89 13.42 +1.28% 267,279 353,462,446
2024-11-01 13.96 14.6 13.22 13.25 -5.36% 506,880 708,329,990
2024-10-31 13.85 14.27 13.58 14 +0.5% 418,242 583,998,770
2024-10-30 13.81 14.12 13.57 13.93 -0.43% 353,931 491,457,773
2024-10-29 14.55 14.93 13.95 13.99 -5.15% 577,527 824,829,812
2024-10-28 15.1 15.29 14.55 14.75 +0.48% 549,647 816,966,955
2024-10-25 14.3 15.35 14.3 14.68 +0.34% 633,640 941,464,291
2024-10-24 15.09 15.26 14.36 14.63 -6.87% 693,497 1,018,076,936
2024-10-23 14.01 16.9 13.93 15.71 +7.53% 1,343,516 2,055,733,872
2024-10-22 15.66 16.42 14.54 14.61 +3.03% 1,513,582 2,333,463,146
2024-10-21 11.99 14.18 11.99 14.18 +19.97% 752,303 1,015,432,075
2024-10-18 11.4 12.18 11.16 11.82 +2.16% 500,455 584,151,267
2024-10-17 11.89 12.11 11.5 11.57 -3.34% 383,973 453,271,969
2024-10-16 11.88 12.38 11.48 11.97 -0.17% 434,313 516,332,288
2024-10-15 11.35 12.45 11.3 11.99 +0.84% 642,757 767,042,231
2024-10-14 11.57 12.98 11.4 11.89 +5.41% 611,861 736,470,851
2024-10-11 11.8 11.8 10.77 11.28 -8.44% 432,465 483,849,423
2024-10-10 10.98 13 10.98 12.32 +12.1% 760,808 917,374,240
2024-10-09 11.5 11.83 10.93 10.99 -9.7% 481,748 548,600,714
2024-10-08 12.18 12.18 10.91 12.17 +19.9% 765,589 909,624,960

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

ф╝ЯцЧ╢чФ╡хнР 605218

近期数据

хНОх╡ШцОзшВб 600421

2024年一季度

цЮЧц┤ЛшГ╜ц║Р 601222

近期数据

STчЫЫх▒п 600711

近三个月

х╣┐щТвц░Фф╜У 688548

2023年全年

цШЗш╛ЙчзСцКА 300423

2024年至今

шП▓ц▓Гц│░ 688371

2023年全年

чЩ╛ф║ЪшВбф╗╜ 003006

近半年

цШУхдйшВбф╗╜ 300812

2024年至今

хУИшНпшВбф╗╜ 600664

2024年一季度

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
虚拟现实
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
光伏产业
生物医药
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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