ш┤Эш╛╛шНпф╕Ъ 300558

数据更新至:

添加到对比分析

50.76 +1.58%

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

50.76
+1.58% +0.79
50
开盘价
51.28
最高价
49.61
最低价
21,456
成交量
数据更新至: 2025-03-25

技术指标

51.35
MA5 (5日均线)
50.94
MA10 (10日均线)
51.95
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 50 51.28 49.61 50.76 +1.58% 21,456 108,681,408
2025-03-24 50.3 50.58 49.41 49.97 -0.06% 40,857 203,940,340
2025-03-21 52.52 53.2 49.91 50 -5.52% 60,899 310,302,453
2025-03-20 53.42 53.86 52.72 52.92 -0.36% 31,245 166,081,654
2025-03-19 51.63 54.18 51.6 53.11 +2% 82,105 440,835,366
2025-03-18 51.28 53.2 50.8 52.07 +2.2% 67,229 352,002,509
2025-03-17 50.27 51.69 49.68 50.95 +1.39% 55,274 281,572,145
2025-03-14 49.4 50.29 49.16 50.25 +1.72% 46,807 233,440,842
2025-03-13 49.98 50.3 48.92 49.4 -1.06% 45,340 223,951,385
2025-03-12 51.28 52.05 49.9 49.93 -1.91% 58,401 295,519,474
2025-03-11 50.79 51.09 50.27 50.9 -0.8% 39,425 199,725,115
2025-03-10 53.59 53.93 50.8 51.31 -4.59% 58,942 305,560,359
2025-03-07 53.47 54.58 52.5 53.78 +0.37% 45,547 243,579,032
2025-03-06 52.85 54.11 52.67 53.58 +1.79% 51,838 276,706,511
2025-03-05 52.43 52.91 50.88 52.64 +0.42% 57,268 296,613,383
2025-03-04 52.46 53.3 51.98 52.42 -0.34% 31,490 165,818,532
2025-03-03 52.88 53.8 52.16 52.6 -0.96% 40,145 212,953,352
2025-02-28 54.94 55.37 52.8 53.11 -4.08% 61,449 331,505,766
2025-02-27 53.99 56.15 53.86 55.37 +2.84% 80,642 445,700,561
2025-02-26 52.22 54.26 51.79 53.84 +2.85% 66,167 351,423,857
2025-02-25 51.5 53.35 50.83 52.35 +1.89% 57,505 300,671,300
2025-02-24 52 52.79 51.32 51.38 -1.06% 64,220 333,968,944
2025-02-21 50.35 52.5 50.23 51.93 +3.69% 90,066 464,601,646
2025-02-20 49.42 51.42 49.42 50.08 +1.34% 67,127 338,770,657
2025-02-19 50.11 50.24 48.67 49.42 -1.36% 74,359 366,838,063
2025-02-18 50.18 51.64 49.91 50.1 -0.75% 53,785 272,063,383
2025-02-17 51.18 51.26 49.81 50.48 -1.39% 64,754 326,235,927
2025-02-14 51.69 52.57 51.16 51.19 -1.56% 53,646 277,672,623
2025-02-13 51.5 52.47 51.22 52 +0.06% 63,484 329,660,845
2025-02-12 52.5 52.5 49.48 51.97 -1.59% 126,496 643,890,757
2025-02-11 58.6 58.83 52.58 52.81 -10.49% 154,626 842,494,666
2025-02-10 58.08 59.2 57.53 59 +2.16% 46,308 271,735,582
2025-02-07 58.9 59.65 57.35 57.75 -2.33% 46,545 272,587,481
2025-02-06 57.13 59.88 56.98 59.13 +3.59% 50,456 296,733,654
2025-02-05 57.32 57.51 55.88 57.08 +0.71% 35,246 199,725,133
2025-01-27 56.8 57.99 56.68 56.68 +0.53% 31,300 179,462,493
2025-01-24 56.19 57.5 55.5 56.38 +1.53% 31,921 180,499,149
2025-01-23 57.43 57.71 55.53 55.53 -3.12% 40,309 227,415,827
2025-01-22 56.73 57.47 56.5 57.32 +0.56% 29,192 166,643,021
2025-01-21 55.99 57.16 55.71 57 +2.04% 43,165 244,752,893
2025-01-20 56.5 56.6 55.5 55.86 -0.09% 44,238 247,896,112
2025-01-17 52.8 56.57 52.61 55.91 +5.13% 68,633 378,138,442
2025-01-16 53.6 55.59 52.81 53.18 -0.8% 46,026 249,374,990
2025-01-15 53.02 53.67 52.01 53.61 +0.09% 46,835 248,120,093
2025-01-14 52.7 53.56 51.97 53.56 +2.21% 80,390 424,001,080
2025-01-13 51.5 53.05 51 52.4 +0.06% 29,392 153,128,462
2025-01-10 51.72 53.11 51.6 52.37 +1.04% 29,260 153,167,849
2025-01-09 51.83 52.79 51.45 51.83 -0.25% 34,343 178,978,492
2025-01-08 51.4 52.35 49.91 51.96 +0.8% 59,029 301,806,575
2025-01-07 53.06 53.8 51.39 51.55 -2.86% 33,206 172,724,152
2025-01-06 51.88 54.38 51.65 53.07 +2.87% 47,211 250,840,778
2025-01-03 52.85 53.46 51.5 51.59 -2.64% 54,326 284,866,945
2025-01-02 53.93 54.48 52.5 52.99 -1.74% 41,339 221,033,394
2024-12-31 55.38 55.56 53.86 53.93 -2.9% 52,701 286,897,578
2024-12-30 55.23 55.55 54.23 55.54 +0.62% 30,788 169,353,715
2024-12-27 54.4 56.19 54.05 55.2 +1.14% 49,423 273,101,311
2024-12-26 54.29 54.85 53.88 54.58 +0.42% 40,556 220,902,278
2024-12-25 55.28 55.58 53.3 54.35 -0.82% 39,403 213,983,703
2024-12-24 53.32 54.92 53.21 54.8 +2.76% 49,753 270,233,635
2024-12-23 54.9 55 53.33 53.33 -3.42% 63,622 342,196,277
2024-12-20 54.7 56.08 54.52 55.22 +1.32% 48,387 268,348,874
2024-12-19 54.39 55.19 53.06 54.5 +0.28% 62,467 337,926,851
2024-12-18 54.93 55.17 54.21 54.35 -0.46% 35,737 194,626,196
2024-12-17 54.95 55.7 54.1 54.6 -0.64% 47,451 259,829,401
2024-12-16 54.51 55.5 53.59 54.95 +0.49% 51,998 283,847,370
2024-12-13 54.5 55.78 53.38 54.68 -0.16% 81,413 445,156,416
2024-12-12 53.84 55.28 53.74 54.77 +1.35% 58,190 317,345,258
2024-12-11 53.85 54.5 52.68 54.04 +0.73% 74,080 397,732,009
2024-12-10 57.3 57.57 53.35 53.65 -3.84% 128,171 700,237,290
2024-12-09 57.82 57.97 55.26 55.79 -3.01% 76,534 430,433,157
2024-12-06 55.51 58.18 55.05 57.52 +3.83% 86,687 492,235,718
2024-12-05 55.18 56.25 54.62 55.4 -0.11% 59,282 328,466,800
2024-12-04 57.03 58.12 55.15 55.46 -3.41% 115,016 650,091,897
2024-12-03 56.86 58.21 55.89 57.42 +0.83% 111,879 640,924,749
2024-12-02 56.32 59 56.2 56.95 +2.89% 156,945 902,538,016
2024-11-29 52.6 55.58 52.51 55.35 +5.05% 122,879 669,424,755
2024-11-28 53.67 55.86 52.39 52.69 -2.06% 104,772 565,465,762
2024-11-27 51.62 53.85 50.7 53.8 +4.22% 104,909 549,480,680
2024-11-26 50.6 53.98 50.3 51.62 +2.02% 125,201 654,713,472
2024-11-25 49.27 51.9 49.01 50.6 +2.51% 112,942 572,194,813
2024-11-22 52.81 53.12 49.3 49.36 -7.04% 107,400 548,322,660
2024-11-21 52.36 55.08 51.36 53.1 +0.55% 144,475 776,234,180
2024-11-20 46.8 54.87 46.8 52.81 +12.48% 208,013 1,083,718,681
2024-11-19 46.32 47.17 45.92 46.95 +2.07% 42,251 196,421,032
2024-11-18 47.39 47.88 45.71 46 -2.93% 56,568 263,192,674
2024-11-15 48.51 48.66 47.35 47.39 -2.31% 49,668 238,144,890
2024-11-14 49.5 49.6 48.38 48.51 -2.2% 45,882 224,601,139
2024-11-13 50.06 50.5 48.57 49.6 -1.35% 67,155 332,520,506
2024-11-12 50.37 51.8 49.8 50.28 -0.38% 100,592 512,746,482
2024-11-11 48.43 50.85 47.94 50.47 +3.04% 97,356 480,899,361
2024-11-08 49.73 50.28 48.68 48.98 -1.35% 92,164 455,150,127
2024-11-07 50 50.95 49 49.65 +0.51% 99,306 493,631,648
2024-11-06 48 50.4 47.51 49.4 +2.77% 115,291 563,400,677
2024-11-05 46.72 48.25 46.27 48.07 +2.39% 88,784 422,252,938
2024-11-04 46.3 47.78 46.25 46.95 +2.83% 68,967 323,681,988
2024-11-01 45.88 47.87 45.47 45.66 -0.87% 83,523 387,579,324
2024-10-31 45.55 46.42 44.39 46.06 +1.5% 116,887 530,099,189
2024-10-30 46.83 47.22 44.78 45.38 -3.03% 97,353 445,050,703
2024-10-29 48.84 49.78 46.62 46.8 -2.4% 110,928 532,974,728
2024-10-28 46.1 48.33 45.68 47.95 +2.09% 120,266 566,812,956
2024-10-25 45.73 46.99 44.3 46.97 +2.09% 141,229 640,579,633
2024-10-24 45.89 46.65 45.51 46.01 +0.28% 79,967 369,097,934
2024-10-23 46.17 46.8 45.68 45.88 -0.78% 75,492 348,387,192
2024-10-22 46.58 47.11 45.6 46.24 -0.94% 74,557 345,228,433
2024-10-21 45.78 47.42 45.09 46.68 +2.82% 108,002 499,644,285
2024-10-18 42.96 47.22 42.6 45.4 +5.93% 113,891 509,058,824
2024-10-17 43.73 44.1 42.8 42.86 -1.08% 60,346 262,983,421
2024-10-16 43.06 44.65 42.82 43.33 -1.59% 64,280 280,682,495
2024-10-15 44.33 46.2 43.92 44.03 -0.68% 104,259 468,563,434
2024-10-14 43.5 44.65 42.01 44.33 +2.95% 98,474 427,339,353
2024-10-11 46.8 46.8 42.2 43.06 -8.38% 113,183 499,086,859
2024-10-10 47.24 50.32 46.8 47 +0.43% 138,814 672,983,081
2024-10-09 50.05 51.02 46.68 46.8 -10.82% 179,051 876,490,684
2024-10-08 54.88 54.88 47.97 52.48 +14.16% 229,460 1,183,154,072

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

хНОц░СшВбф╗╜ 300345

近期数据

ц▒ЗхШЙцЧ╢ф╗г 603101

近期数据

щЬЗхоЙчзСцКА 300767

近三个月

ц┤ешНпшНпф╕Ъ 600488

2022-2023两年

хдзф╕ЬцЦ╣ 600327

近期数据

ф╕нчВмщлШцЦ░ 600872

2023年全年

ш┤╡ч╗│шВбф╗╜ 600992

近半年

хпМф╜│шВбф╗╜ 603219

2022-2023两年

щ╛Щх╗║шВбф╗╜ 600853

2024年一季度

чЩ╜ф║Сх▒▒ 600332

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

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