хЕИш┐ЫцХ░щАЪ 300541

数据更新至:

添加到对比分析

13.82 -3.15%

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

13.82
-3.15% -0.45
14.31
开盘价
14.4
最高价
13.62
最低价
296,161
成交量
数据更新至: 2025-03-25

技术指标

14.85
MA5 (5日均线)
14.86
MA10 (10日均线)
14.76
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 14.31 14.4 13.62 13.82 -3.15% 296,161 410,574,883
2025-03-24 15.79 15.79 13.91 14.27 -10.48% 775,251 1,138,668,454
2025-03-21 14.98 16.5 14.7 15.94 +4.46% 1,113,823 1,751,009,371
2025-03-20 14.8 15.67 14.53 15.26 +2.14% 648,678 983,540,773
2025-03-19 15.29 15.36 14.78 14.94 -3.24% 416,277 623,675,434
2025-03-18 15.47 15.59 15.05 15.44 +1.05% 597,726 914,844,602
2025-03-17 14.43 15.99 14.32 15.28 +6.04% 820,924 1,259,772,947
2025-03-14 14.08 14.63 13.88 14.41 +0.98% 351,028 502,235,166
2025-03-13 14.84 14.87 13.88 14.27 -4.74% 461,541 657,732,024
2025-03-12 14.6 15.36 14.5 14.98 +2.74% 523,945 788,610,472
2025-03-11 14.5 14.64 14.2 14.58 -3.19% 424,854 612,839,620
2025-03-10 14.73 15.26 14.51 15.06 +1.01% 422,617 630,924,968
2025-03-07 15.3 15.55 14.61 14.91 -4.36% 718,564 1,082,559,460
2025-03-06 15.31 15.95 15.12 15.59 -0.57% 1,099,237 1,706,701,822
2025-03-05 14.48 15.88 14.29 15.68 +6.23% 1,140,155 1,715,299,155
2025-03-04 14.36 15.27 14.27 14.76 +2.57% 960,355 1,419,699,949
2025-03-03 13.12 15.15 12.78 14.39 +10.44% 1,004,981 1,439,243,205
2025-02-28 14.18 14.19 13 13.03 -10.39% 615,421 830,067,566
2025-02-27 14 14.74 13.56 14.54 +3.49% 819,799 1,163,016,957
2025-02-26 13.68 14.22 13.43 14.05 +2.48% 476,428 661,811,500
2025-02-25 13.53 13.95 13.36 13.71 -1.79% 358,713 489,636,327
2025-02-24 14.2 14.2 13.74 13.96 -1.69% 416,985 581,171,036
2025-02-21 13.99 14.34 13.71 14.2 +3.95% 664,617 935,918,428
2025-02-20 13.73 13.87 13.4 13.66 0% 354,251 484,198,106
2025-02-19 13.33 13.7 13.06 13.66 +3.64% 384,103 516,573,699
2025-02-18 13.62 14.05 13.16 13.18 -5.11% 500,644 680,466,604
2025-02-17 14 14.42 13.71 13.89 +1.09% 739,751 1,040,738,958
2025-02-14 13.37 13.77 13.09 13.74 +1.18% 586,794 793,054,215
2025-02-13 14.1 14.13 13.31 13.58 -3.69% 735,977 999,548,669
2025-02-12 13.67 14.59 13.6 14.1 +7.88% 1,034,928 1,452,601,740
2025-02-11 13 13.34 12.81 13.07 -0.61% 356,247 464,216,669
2025-02-10 12.7 13.19 12.63 13.15 +4.2% 425,808 551,719,833
2025-02-07 12.4 12.87 12.33 12.62 +1.53% 435,989 548,089,642
2025-02-06 11.96 12.5 11.8 12.43 +2.9% 361,508 441,617,034
2025-02-05 11.7 12.19 11.56 12.08 +5.41% 358,514 428,660,765
2025-01-27 11.92 12.08 11.45 11.46 -3.21% 222,458 259,060,198
2025-01-24 11.22 11.85 11.17 11.84 +4.87% 346,974 402,565,196
2025-01-23 11.51 11.85 11.28 11.29 0% 259,116 300,119,038
2025-01-22 11.32 11.53 11.22 11.29 -1.22% 147,037 167,289,387
2025-01-21 11.65 11.66 11.28 11.43 -0.61% 161,486 184,522,769
2025-01-20 11.5 11.65 11.25 11.5 +1.95% 211,407 242,948,146
2025-01-17 11.4 11.5 11.23 11.28 -1.74% 194,983 221,078,933
2025-01-16 11.43 11.95 11.32 11.48 +1.59% 345,393 400,695,976
2025-01-15 11.3 11.58 11.16 11.3 +0.09% 301,612 342,276,319
2025-01-14 10.83 11.31 10.68 11.29 +6.51% 328,585 364,047,042
2025-01-13 10.32 10.7 10.11 10.6 +1.05% 197,713 207,023,344
2025-01-10 11.2 11.28 10.42 10.49 -6.34% 319,566 347,119,061
2025-01-09 11.3 11.63 11.14 11.2 -1.75% 298,461 338,868,195
2025-01-08 11.52 11.69 10.88 11.4 -2.81% 401,849 452,997,411
2025-01-07 11.42 12.09 11.25 11.73 +4.27% 393,943 456,123,124
2025-01-06 11.9 12.35 11.18 11.25 -8.61% 539,812 628,716,145
2025-01-03 14.32 14.49 12.2 12.31 -15.1% 859,719 1,125,771,108
2025-01-02 13.85 15.59 13.57 14.5 +7.01% 1,068,351 1,567,820,306
2024-12-31 14.12 14.22 13.49 13.55 -4.04% 408,282 560,521,191
2024-12-30 13.52 14.27 13.17 14.12 +3.44% 690,674 959,480,504
2024-12-27 12.69 14.61 12.59 13.65 +7.57% 600,606 818,346,852
2024-12-26 12.48 13.02 12.44 12.69 +1.76% 198,849 253,691,407
2024-12-25 13.12 13.12 12.18 12.47 -5.1% 290,199 362,800,499
2024-12-24 13.51 13.6 12.86 13.14 -0.98% 308,134 404,657,724
2024-12-23 14.05 14.05 13.22 13.27 -6.22% 390,168 529,578,863
2024-12-20 13.71 14.29 13.56 14.15 +1.58% 559,760 782,402,176
2024-12-19 12.96 14.18 12.9 13.93 +6.17% 528,221 722,301,692
2024-12-18 12.71 13.33 12.4 13.12 +3.23% 265,211 344,587,449
2024-12-17 13.28 13.31 12.67 12.71 -4.51% 212,453 274,216,684
2024-12-16 13.5 13.75 13.19 13.31 -2.2% 270,284 362,285,072
2024-12-13 13.54 14.12 13.47 13.61 -0.8% 403,189 556,260,699
2024-12-12 13.66 13.8 13.38 13.72 +0.51% 298,981 407,491,164
2024-12-11 13.31 13.8 13.25 13.65 +2.25% 299,628 405,084,301
2024-12-10 13.6 13.74 13.3 13.35 +1.75% 335,151 453,684,752
2024-12-09 13.32 13.43 12.93 13.12 -1.8% 171,187 224,938,749
2024-12-06 13.39 13.56 13.1 13.36 +0.23% 231,393 309,077,347
2024-12-05 12.87 13.4 12.8 13.33 +2.54% 220,105 292,459,866
2024-12-04 13.3 13.43 12.86 13 -2.84% 192,662 252,807,280
2024-12-03 13.25 13.49 13 13.38 +0.3% 276,170 365,755,981
2024-12-02 13.13 13.55 12.9 13.34 +0.68% 351,891 465,428,320
2024-11-29 12.37 13.4 12.36 13.25 +7.37% 503,532 655,330,194
2024-11-28 12.55 12.95 12.33 12.34 -0.48% 235,992 298,382,619
2024-11-27 11.98 12.42 11.66 12.4 +3.33% 219,723 265,928,114
2024-11-26 12.37 12.45 11.97 12 -2.83% 154,076 187,926,766
2024-11-25 12.36 12.49 11.92 12.35 +0.57% 185,998 225,462,693
2024-11-22 12.77 13.22 12.27 12.28 -5.17% 267,711 342,095,730
2024-11-21 13 13.18 12.72 12.95 -1.15% 260,964 337,779,361
2024-11-20 12.45 13.36 12.37 13.1 +4.3% 342,118 441,629,468
2024-11-19 12.17 12.56 11.92 12.56 +4.93% 286,444 353,712,181
2024-11-18 13.4 13.47 11.88 11.97 -12.56% 469,300 583,659,323
2024-11-15 14.25 14.74 13.67 13.69 -3.79% 549,648 787,629,095
2024-11-14 14.09 14.99 13.9 14.23 +0.07% 643,792 932,627,893
2024-11-13 14.08 14.33 13.7 14.22 -0.56% 294,534 413,541,728
2024-11-12 14.36 14.77 13.93 14.3 0% 541,763 780,633,852
2024-11-11 13.71 14.31 13.67 14.3 +3.1% 456,857 645,441,080
2024-11-08 14.18 14.43 13.73 13.87 -1.98% 468,294 658,156,304
2024-11-07 13.05 14.3 13.01 14.15 +7.2% 535,460 735,686,507
2024-11-06 13.25 13.65 13 13.2 -0.3% 280,226 375,577,252
2024-11-05 12.76 13.28 12.71 13.24 +3.6% 225,636 296,582,971
2024-11-04 12.51 12.93 12.51 12.78 +1.59% 140,276 178,543,023
2024-11-01 13.8 13.97 12.57 12.58 -10.53% 391,371 515,468,810
2024-10-31 13.85 14.26 13.6 14.06 +0.93% 459,893 644,274,031
2024-10-30 13.26 14.1 13.1 13.93 +2.2% 422,047 576,144,207
2024-10-29 13.48 14.62 13.05 13.63 +1.41% 470,618 644,414,996
2024-10-28 12.94 13.57 12.8 13.44 +3.94% 337,664 446,137,251
2024-10-25 12.86 13.1 12.73 12.93 +0.78% 262,803 339,151,799
2024-10-24 12.75 12.94 12.63 12.83 -0.39% 243,378 311,094,359
2024-10-23 13.42 13.84 12.77 12.88 -4.94% 526,979 699,538,375
2024-10-22 15 15 13.37 13.55 -11.15% 745,221 1,056,617,663
2024-10-21 14.2 15.35 13.99 15.25 +7.32% 924,329 1,353,632,750
2024-10-18 13.39 14.69 13.31 14.21 +4.33% 763,794 1,071,942,260
2024-10-17 14.18 14.27 13.59 13.62 -1.94% 663,675 921,701,434
2024-10-16 12.64 14.06 12.55 13.89 +5.07% 635,964 859,347,859
2024-10-15 13 14.36 12.9 13.22 -1.49% 686,300 935,930,538
2024-10-14 13.02 13.42 11.91 13.42 +4.68% 572,836 727,701,092
2024-10-11 12.09 13.39 12 12.82 +1.67% 502,521 643,299,019
2024-10-10 14.02 14.3 12.6 12.61 -6.73% 466,741 619,758,679
2024-10-09 13.5 15.18 12.66 13.52 -5.72% 915,769 1,270,758,927
2024-10-08 14.3 14.34 12.43 14.34 +20% 874,423 1,203,389,443

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

хШЙшпЪхЫ╜щЩЕ 603535

近期数据

цЦ░хЗдщ╕г 603225

近期数据

хКихКЫц║Р 600405

2022-2023两年

STхиБх╕Э 603023

近期数据

хдзцВжхЯО 000031

近三个月

цЦ░ф╕ЦчХМ 600628

2022-2023两年

ф╕нцЧЧшВбф╗╜ 300575

2022-2023两年

хдзш┐ЮчГнчФ╡ 600719

近半年

ф╕нхЫ╜хдйце╣ 000035

2024年至今

хоЙцБТф┐бцБп 688023

近期数据

热门概念板块

半导体

хглхЕ░х╛о (600460)

2024年一季度
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
虚拟现实
新能源汽车
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今

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