ф╣Рх┐ГхМ╗чЦЧ 300562

数据更新至:

添加到对比分析

14.89 +0.74%

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

14.89
+0.74% +0.11
14.75
开盘价
14.9
最高价
14.48
最低价
53,353
成交量
数据更新至: 2025-03-25

技术指标

15.42
MA5 (5日均线)
15.70
MA10 (10日均线)
16.08
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 14.75 14.9 14.48 14.89 +0.74% 53,353 78,393,985
2025-03-24 15.57 15.66 14.43 14.78 -3.96% 115,425 171,941,128
2025-03-21 15.91 16.02 15.34 15.39 -3.51% 85,999 133,922,379
2025-03-20 16.01 16.14 15.88 15.95 -0.93% 77,384 123,703,969
2025-03-19 16.12 16.52 16.01 16.1 -1.23% 102,032 165,639,297
2025-03-18 16.38 16.56 16 16.3 +0.93% 148,787 242,071,927
2025-03-17 15.93 16.32 15.66 16.15 +1.57% 120,810 194,068,938
2025-03-14 15.5 15.92 15.32 15.9 +2.05% 111,089 173,772,913
2025-03-13 15.96 16.34 15.31 15.58 -2.44% 135,876 213,220,526
2025-03-12 15.9 16.33 15.61 15.97 +0.57% 145,665 232,115,185
2025-03-11 15.84 16.22 15.66 15.88 -2.04% 170,472 270,991,056
2025-03-10 17.52 17.78 16.08 16.21 +0.25% 291,609 486,857,472
2025-03-07 16.7 16.83 15.95 16.17 -4.26% 139,355 227,902,054
2025-03-06 16.27 17.1 16.17 16.89 +3.81% 186,393 311,292,477
2025-03-05 16.6 16.75 15.9 16.27 -2.22% 162,422 263,596,490
2025-03-04 16.35 17.08 16.32 16.64 +0.42% 151,438 253,204,702
2025-03-03 16.39 17.34 15.98 16.57 +1.1% 214,952 358,421,396
2025-02-28 16.65 18 16.35 16.39 -1.56% 306,849 526,802,614
2025-02-27 16.76 16.98 16.13 16.65 -1.01% 167,299 276,386,410
2025-02-26 17.01 17.15 16.62 16.82 -1.46% 185,256 311,825,834
2025-02-25 17.19 17.57 16.89 17.07 -2.62% 217,637 374,732,101
2025-02-24 17.44 17.86 16.9 17.53 -0.17% 244,102 424,295,966
2025-02-21 17.31 17.89 17.24 17.56 +0.34% 318,491 560,486,818
2025-02-20 17.15 19.1 17 17.5 +1.74% 385,960 693,267,624
2025-02-19 16.6 17.8 16.32 17.2 +3.49% 371,376 637,351,237
2025-02-18 17.02 17.49 16.45 16.62 -4.43% 364,542 617,102,658
2025-02-17 16.6 17.99 16.05 17.39 +10.69% 515,420 873,984,449
2025-02-14 14.88 15.98 14.88 15.71 +6.08% 375,594 584,893,297
2025-02-13 15.05 15.17 14.52 14.81 -1.86% 193,142 286,037,254
2025-02-12 14.88 15.32 14.61 15.09 +0.4% 246,514 367,881,671
2025-02-11 14.89 15.54 14.81 15.03 +0.67% 280,552 426,045,094
2025-02-10 14.31 15.25 14.31 14.93 +5.59% 277,273 410,454,341
2025-02-07 13.8 14.39 13.69 14.14 +2.76% 236,361 333,056,141
2025-02-06 13.03 14.33 12.84 13.76 +5.6% 200,877 273,256,680
2025-02-05 12.71 13.09 12.67 13.03 +3% 94,263 122,055,180
2025-01-27 13.08 13.23 12.65 12.65 -2.77% 92,309 118,949,287
2025-01-24 12.66 13.05 12.57 13.01 +2.36% 109,957 141,089,352
2025-01-23 12.9 13.2 12.71 12.71 0% 127,915 165,614,882
2025-01-22 12.88 13.09 12.61 12.71 -1.01% 126,890 163,171,255
2025-01-21 12.99 12.99 12.61 12.84 -0.16% 96,717 123,404,780
2025-01-20 12.44 13.15 12.42 12.86 +3.71% 145,555 186,677,645
2025-01-17 12.5 12.54 12.24 12.4 -1.12% 83,828 103,823,113
2025-01-16 12.58 12.83 12.38 12.54 +0.32% 96,405 121,424,923
2025-01-15 12.61 12.75 12.47 12.5 -1.03% 100,959 127,130,036
2025-01-14 12.22 12.65 12.2 12.63 +4.21% 134,868 168,559,133
2025-01-13 11.97 12.22 11.53 12.12 -0.33% 100,144 119,843,697
2025-01-10 12.48 12.77 12.16 12.16 -1.38% 154,574 193,082,317
2025-01-09 12.26 12.59 12.07 12.33 -0.4% 150,312 185,878,951
2025-01-08 12.8 13.08 11.89 12.38 -7.13% 270,362 337,460,975
2025-01-07 13.06 13.34 12.72 13.33 +1.52% 137,760 179,865,555
2025-01-06 13.02 13.6 12.55 13.13 +1% 153,795 202,310,268
2025-01-03 14.01 14.01 12.91 13 -5.8% 168,881 224,413,678
2025-01-02 14.71 14.8 13.6 13.8 -7.26% 249,333 352,374,889
2024-12-31 15.61 16.15 14.85 14.88 -5.28% 187,400 292,940,033
2024-12-30 15.82 16.18 15.55 15.71 -2.06% 169,273 266,887,832
2024-12-27 15.42 16.38 15.27 16.04 +2.75% 266,016 422,093,228
2024-12-26 15.01 15.78 14.86 15.61 +1.1% 220,211 339,733,643
2024-12-25 15.38 15.8 14.69 15.44 +1.51% 235,801 357,579,821
2024-12-24 15.77 15.8 14.74 15.21 -1.49% 265,094 401,561,120
2024-12-23 16.81 17.19 15.35 15.44 -8.04% 346,939 554,393,921
2024-12-20 16.1 18.3 15.95 16.79 +3.77% 436,854 742,092,079
2024-12-19 16.61 17.2 16.01 16.18 -7.44% 388,862 637,927,254
2024-12-18 16.14 18.38 15.4 17.48 +7.24% 558,373 945,831,593
2024-12-17 16.9 17.89 15.7 16.3 -5.89% 569,208 928,989,834
2024-12-16 14.43 17.32 14.43 17.32 +20.03% 631,070 1,053,637,263
2024-12-13 14.83 14.88 14.43 14.43 -4.12% 119,444 174,811,473
2024-12-12 14.88 15.48 14.66 15.05 +1.21% 162,137 242,647,731
2024-12-11 14.35 15.05 14.28 14.87 +3.05% 171,643 252,597,139
2024-12-10 14.99 15.08 14.38 14.43 -0.62% 161,759 238,053,742
2024-12-09 14.95 15.18 14.38 14.52 -1.02% 174,478 258,799,498
2024-12-06 14.54 14.84 14.37 14.67 +0.55% 116,416 170,123,104
2024-12-05 14.22 14.77 14.19 14.59 +2.46% 108,219 156,820,234
2024-12-04 14.76 14.76 14.11 14.24 -3.65% 139,677 200,582,131
2024-12-03 15.2 15.35 14.64 14.78 -4.03% 187,911 278,970,163
2024-12-02 14.91 15.66 14.91 15.4 +4.83% 246,631 378,479,390
2024-11-29 14.7 15.03 14.5 14.69 -0.34% 182,721 269,859,944
2024-11-28 14.81 15.15 14.66 14.74 -1.21% 187,781 278,987,113
2024-11-27 14.47 14.94 14.01 14.92 -1.39% 279,357 405,116,126
2024-11-26 15 15.88 14.72 15.13 +1% 371,012 569,745,666
2024-11-25 14.78 16.4 14.6 14.98 +4.98% 313,720 472,900,587
2024-11-22 15 15.25 14.23 14.27 -5.12% 226,181 333,831,170
2024-11-21 14.77 15.42 14.57 15.04 +1.08% 291,701 438,362,716
2024-11-20 14.47 15.3 14.27 14.88 +2.83% 341,023 506,955,844
2024-11-19 12.99 14.86 12.81 14.47 +12.17% 288,080 401,568,120
2024-11-18 13.64 13.8 12.73 12.9 -5.43% 144,754 188,859,992
2024-11-15 13.92 14.19 13.61 13.64 -2.01% 146,007 203,416,610
2024-11-14 14.68 14.7 13.85 13.92 -7.2% 220,900 314,251,866
2024-11-13 14.16 15.35 14.16 15 +4.09% 318,169 472,070,914
2024-11-12 14.24 14.88 14.19 14.41 +1.48% 287,073 418,310,506
2024-11-11 13.56 14.22 13.55 14.2 +3.2% 186,697 258,791,353
2024-11-08 14 14.3 13.65 13.76 -1.15% 182,508 253,452,326
2024-11-07 13.29 13.94 13.09 13.92 +3.11% 203,168 277,168,389
2024-11-06 13.34 13.98 13.33 13.5 +1.28% 199,449 271,881,111
2024-11-05 13.06 13.37 12.92 13.33 +1.76% 160,944 212,598,029
2024-11-04 12.4 13.35 12.4 13.1 +4.97% 141,521 183,097,800
2024-11-01 13.09 13.17 12.47 12.48 -4.66% 154,308 196,162,538
2024-10-31 13.15 13.36 13.03 13.09 -0.83% 162,544 214,183,259
2024-10-30 13.4 13.55 12.93 13.2 -2.87% 185,983 246,415,195
2024-10-29 14.6 14.8 13.55 13.59 -4.3% 251,982 351,829,855
2024-10-28 13.6 14.2 13.39 14.2 +4.57% 225,374 313,977,068
2024-10-25 13.31 13.65 13.21 13.58 +2.11% 159,338 214,206,968
2024-10-24 13.27 13.52 13.21 13.3 -1.41% 110,651 147,391,739
2024-10-23 13.68 13.77 13.3 13.49 -1.89% 204,654 277,305,626
2024-10-22 14.11 14.11 13.5 13.75 -2.62% 258,922 357,566,076
2024-10-21 13.17 14.17 13.03 14.12 +8.28% 321,978 438,418,781
2024-10-18 12.57 13.34 12.57 13.04 +3% 228,532 295,819,033
2024-10-17 12.67 13.02 12.6 12.66 +0.48% 167,688 214,057,850
2024-10-16 12.15 12.81 12.15 12.6 +0.56% 156,104 196,600,022
2024-10-15 12.64 13.16 12.5 12.53 -1.88% 217,098 278,511,442
2024-10-14 12.27 12.78 12.09 12.77 +3.65% 182,038 227,875,407
2024-10-11 12.91 13.08 12.08 12.32 -5.38% 224,251 280,976,580
2024-10-10 12.62 13.82 12.62 13.02 +3.66% 330,631 440,728,596
2024-10-09 14.8 14.8 12.55 12.56 -19.95% 416,722 566,925,757
2024-10-08 16.5 16.5 14.09 15.69 +12.15% 534,772 816,964,651

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

члЛщЬ╕шВбф╗╜ 603519

近半年

хНОщУнцЩ║шГ╜ 300462

近三个月

хМЧцЦ╣хЫ╜щЩЕ 000065

近期数据

ф╗Хф╜│хЕЙхнР 688313

2022-2023两年

чИ▒чзСчзСцКА 688092

2023年全年

ц╕Ец║вхЕЙчФ╡ 688138

2022-2023两年

шЛПхоБчОпчРГ 000718

近三个月

ц▒Ящ╛ЩшИ╣шЙЗ 300589

2023年全年

цЦпчСЮцЦ░цЭР 688102

近期数据

цШОцШЯчФ╡хКЫ 600101

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

近期数据
AI人工智能

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