ф╣Эх╝║чФЯчЙй 300406

数据更新至:

添加到对比分析

16.09 0.00%

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

16.09
0% 0
16.08
开盘价
16.28
最高价
15.79
最低价
35,078
成交量
数据更新至: 2025-03-25

技术指标

16.28
MA5 (5日均线)
16.51
MA10 (10日均线)
16.78
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 16.08 16.28 15.79 16.09 0% 35,078 56,044,369
2025-03-24 16.05 16.29 15.89 16.09 +0.31% 33,742 54,218,493
2025-03-21 16.42 16.48 15.96 16.04 -2.31% 51,044 82,412,177
2025-03-20 16.61 16.72 16.38 16.42 -1.91% 37,257 61,391,429
2025-03-19 16.79 16.89 16.62 16.74 -0.65% 38,828 64,947,638
2025-03-18 16.46 17.05 16.26 16.85 +2.81% 78,873 132,562,167
2025-03-17 16.71 16.82 16.37 16.39 -1.92% 92,174 152,079,596
2025-03-14 16.6 16.77 16.48 16.71 +0.36% 46,725 77,732,801
2025-03-13 17.07 17.15 16.55 16.65 -2.63% 52,072 87,212,793
2025-03-12 17.65 17.7 17.06 17.1 -2.84% 74,612 128,743,321
2025-03-11 17.2 17.67 16.77 17.6 +1.68% 109,721 189,123,770
2025-03-10 17.5 17.61 16.9 17.31 +3.71% 206,384 357,201,677
2025-03-07 17.44 17.44 16.6 16.69 -3.69% 88,901 150,470,735
2025-03-06 17.2 17.46 17.04 17.33 +1.82% 89,591 154,450,281
2025-03-05 17.75 17.75 16.95 17.02 -2.41% 73,784 126,346,983
2025-03-04 16.8 17.64 16.61 17.44 +3.44% 134,167 231,090,639
2025-03-03 16.45 17.2 16.39 16.86 +2.93% 95,915 161,578,041
2025-02-28 16.9 17.13 16.26 16.38 -3.19% 134,916 223,055,366
2025-02-27 17.1 17.14 16.54 16.92 -0.18% 102,042 171,392,653
2025-02-26 17.04 17.1 16.56 16.95 -0.18% 113,226 190,502,571
2025-02-25 17.56 17.7 16.92 16.98 -4.39% 163,388 282,096,540
2025-02-24 16.95 17.96 16.8 17.76 +5.34% 228,660 401,853,295
2025-02-21 17.09 17.35 16.76 16.86 -0.71% 127,511 215,893,058
2025-02-20 16.51 17.8 16.51 16.98 +2.85% 240,423 415,061,954
2025-02-19 15.66 17.08 15.45 16.51 +5.36% 284,234 464,192,821
2025-02-18 15.8 16.08 15.57 15.67 -2.61% 207,032 327,123,714
2025-02-17 15.64 16.2 15.39 16.09 +4.62% 276,289 438,640,718
2025-02-14 14.22 15.65 14.17 15.38 +8.16% 256,833 387,436,095
2025-02-13 14.39 14.45 14.18 14.22 -0.63% 54,565 77,931,620
2025-02-12 14.55 14.64 14.22 14.31 -1.92% 88,681 127,154,790
2025-02-11 14.49 14.82 14.23 14.59 +0.69% 125,412 182,589,740
2025-02-10 13.64 14.58 13.59 14.49 +6.47% 135,449 191,724,377
2025-02-07 13.47 13.7 13.38 13.61 +0.96% 66,250 89,833,300
2025-02-06 13.41 13.5 13.24 13.48 +0.52% 48,233 64,516,754
2025-02-05 13.26 13.47 13.1 13.41 +1.59% 60,908 80,907,944
2025-01-27 13.06 13.25 13.06 13.2 +1.07% 48,669 64,096,682
2025-01-24 13 13.15 12.85 13.06 -0.15% 63,337 82,380,741
2025-01-23 12.86 13.12 12.76 13.08 +2.83% 67,248 87,211,103
2025-01-22 12.82 12.85 12.63 12.72 -1.4% 32,817 41,725,449
2025-01-21 13.02 13.04 12.69 12.9 -0.46% 33,790 43,336,679
2025-01-20 13 13.22 12.91 12.96 +0.54% 37,629 49,027,476
2025-01-17 12.76 12.93 12.63 12.89 +1.02% 29,103 37,224,980
2025-01-16 12.84 13.01 12.66 12.76 -0.08% 32,832 42,169,359
2025-01-15 12.95 12.95 12.69 12.77 -1.39% 39,968 51,005,657
2025-01-14 12.55 12.97 12.5 12.95 +3.27% 43,203 55,190,465
2025-01-13 12.36 12.59 12.33 12.54 +0.64% 23,279 29,061,068
2025-01-10 12.68 12.78 12.44 12.46 -1.97% 35,034 44,094,727
2025-01-09 12.85 12.92 12.66 12.71 -1.4% 38,961 49,828,306
2025-01-08 13.07 13.12 12.62 12.89 -1.38% 48,096 61,887,565
2025-01-07 13.12 13.15 12.92 13.07 -0.61% 41,076 53,594,487
2025-01-06 12.81 13.21 12.78 13.15 +2.9% 56,185 73,485,161
2025-01-03 12.88 13.09 12.7 12.78 -0.78% 44,074 56,743,678
2025-01-02 13.39 13.46 12.75 12.88 -3.59% 58,919 77,287,972
2024-12-31 13.79 13.85 13.33 13.36 -3.4% 60,201 81,235,440
2024-12-30 13.95 13.95 13.76 13.83 -1% 36,085 49,939,890
2024-12-27 13.94 14.1 13.7 13.97 +0.5% 45,954 63,953,213
2024-12-26 13.91 14.05 13.85 13.9 -0.43% 33,245 46,418,173
2024-12-25 14.24 14.37 13.88 13.96 -1.48% 40,683 56,994,334
2024-12-24 14.06 14.28 13.96 14.17 +1.5% 40,750 57,482,254
2024-12-23 14.42 14.46 13.94 13.96 -3.46% 61,813 87,301,147
2024-12-20 14.28 14.6 14.25 14.46 +0.77% 47,243 68,367,259
2024-12-19 14.12 14.41 13.97 14.35 +0.42% 50,999 72,284,236
2024-12-18 14.22 14.5 14.12 14.29 +0.99% 48,586 69,528,202
2024-12-17 14.45 14.47 14.12 14.15 -2.01% 59,328 84,585,576
2024-12-16 14.71 14.83 14.34 14.44 -2.1% 59,189 85,927,353
2024-12-13 15.2 15.21 14.65 14.75 -3.59% 95,855 142,453,248
2024-12-12 15.02 15.32 14.9 15.3 +2% 85,161 128,710,959
2024-12-11 14.77 15.04 14.73 15 +1.49% 61,372 91,498,016
2024-12-10 15.02 15.16 14.76 14.78 +0.34% 97,484 145,704,236
2024-12-09 14.73 14.98 14.6 14.73 +0.41% 69,525 102,693,692
2024-12-06 14.45 14.69 14.26 14.67 +1.73% 62,775 91,175,049
2024-12-05 14.35 14.47 14.26 14.42 +0.28% 43,178 62,032,851
2024-12-04 14.6 14.69 14.3 14.38 -2.18% 53,263 77,020,225
2024-12-03 14.86 14.86 14.55 14.7 -1.01% 55,116 80,795,430
2024-12-02 14.33 14.88 14.25 14.85 +3.7% 78,230 115,017,791
2024-11-29 14.19 14.48 14.03 14.32 +0.63% 59,295 84,901,107
2024-11-28 14.33 14.39 14.15 14.23 -1.04% 48,730 69,445,485
2024-11-27 14.02 14.39 13.76 14.38 +1.55% 58,115 81,606,422
2024-11-26 14.12 14.44 14.06 14.16 +0.14% 50,427 71,931,868
2024-11-25 14.03 14.25 13.9 14.14 +1% 51,814 73,050,875
2024-11-22 14.81 14.87 14 14 -5.72% 88,079 127,176,021
2024-11-21 14.86 15.09 14.7 14.85 -0.87% 70,018 104,083,847
2024-11-20 15 15.12 14.86 14.98 +0.07% 101,451 151,960,775
2024-11-19 14.65 15.15 14.6 14.97 +2.53% 91,355 135,416,965
2024-11-18 14.5 14.9 14.26 14.6 +0.83% 100,129 145,974,072
2024-11-15 14.76 14.87 14.43 14.48 -1.43% 65,678 96,518,735
2024-11-14 15.27 15.34 14.61 14.69 -3.74% 82,899 124,218,541
2024-11-13 15.65 15.77 15.03 15.26 -2.12% 133,094 203,651,972
2024-11-12 15 16.27 14.97 15.59 +4.98% 243,678 383,765,052
2024-11-11 14.56 14.9 14.5 14.85 +1.02% 87,504 128,802,961
2024-11-08 15.01 15.12 14.61 14.7 -0.81% 123,956 183,361,271
2024-11-07 14.02 14.82 13.96 14.82 +5.56% 127,335 184,489,338
2024-11-06 13.95 14.35 13.89 14.04 +0.72% 104,507 147,383,226
2024-11-05 13.52 13.97 13.43 13.94 +3.11% 94,296 130,028,098
2024-11-04 13.45 13.63 13.41 13.52 +0.52% 64,732 87,343,583
2024-11-01 13.65 13.79 13.41 13.45 -2.18% 68,393 92,697,103
2024-10-31 13.71 13.9 13.61 13.75 +0.29% 55,876 76,755,465
2024-10-30 13.89 14.1 13.5 13.71 -2.07% 79,749 109,877,833
2024-10-29 14.42 14.59 13.94 14 -2.51% 97,338 138,466,194
2024-10-28 14.31 14.37 14.14 14.36 +0.35% 68,128 97,336,650
2024-10-25 13.98 14.32 13.83 14.31 +2.73% 75,212 106,096,710
2024-10-24 14.08 14.26 13.9 13.93 -0.78% 61,311 86,249,623
2024-10-23 14.18 14.21 13.91 14.04 -0.07% 66,729 93,752,056
2024-10-22 13.79 14.17 13.66 14.05 +1.96% 70,103 97,562,957
2024-10-21 13.85 13.94 13.58 13.78 +1.1% 79,192 108,988,808
2024-10-18 13.06 14.01 13.05 13.63 +3.89% 102,708 138,931,954
2024-10-17 13.29 13.43 13.12 13.12 -0.23% 49,380 65,606,491
2024-10-16 13.06 13.38 12.98 13.15 -0.53% 60,626 79,829,070
2024-10-15 13.53 13.71 13.2 13.22 -2.87% 73,486 98,933,191
2024-10-14 13.53 13.65 13.1 13.61 +1.04% 98,876 132,411,610
2024-10-11 14.33 14.38 13.26 13.47 -5.94% 95,809 131,299,571
2024-10-10 14.53 15.12 14.21 14.32 -1.51% 118,932 173,832,794
2024-10-09 15.7 15.7 14.25 14.54 -10.52% 149,718 225,291,232
2024-10-08 17.5 17.5 15.11 16.25 +9.43% 223,691 360,776,981

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

STцШехдй 600381

2024年一季度

х▒▒ше┐ц▒╛щЕТ 600809

2023年全年

хЬ░ч┤ацЧ╢х░Ъ 603587

2022-2023两年

STшБФхИЫ 300343

近三个月

ф╕нчЫ┤шВбф╗╜ 600038

2023年全年

цЩ╢хНОх╛о 688130

2024年至今

щФжц╡кчзСцКА 300763

近三个月

STц▓кчзС 600608

2024年至今

ц╡ЩхХЖшпБхИ╕ 601878

近期数据

цШещгОхКихКЫ 603129

近半年

热门概念板块

生物医药
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
大数据

STщ╣ПхНЪ (600804)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
芯片

хМЧф║мхРЫцнг (300223)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月

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