х╝Ац╢жшВбф╗╜ 300577

数据更新至:

添加到对比分析

22.23 -0.49%

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

22.23
-0.49% -0.11
22.18
开盘价
22.29
最高价
21.9
最低价
11,805
成交量
数据更新至: 2025-03-25

技术指标

22.42
MA5 (5日均线)
22.63
MA10 (10日均线)
22.59
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 22.18 22.29 21.9 22.23 -0.49% 11,805 26,061,602
2025-03-24 22.2 22.54 21.9 22.34 +0.59% 21,683 48,178,648
2025-03-21 22.67 22.79 22.1 22.21 -2.37% 29,479 66,004,588
2025-03-20 22.51 23.42 22.5 22.75 +0.75% 43,602 100,142,017
2025-03-19 22.78 22.87 22.51 22.58 -1.14% 22,447 50,934,634
2025-03-18 23 23.03 22.59 22.84 -0.31% 31,710 72,224,887
2025-03-17 23.15 23.4 22.88 22.91 -0.99% 33,332 76,982,883
2025-03-14 22.98 23.45 22.74 23.14 +0.74% 45,081 104,207,091
2025-03-13 22.42 23.11 21.9 22.97 +3.1% 46,089 103,804,234
2025-03-12 22.35 22.42 22.11 22.28 +0.27% 20,406 45,456,990
2025-03-11 22.25 22.34 21.93 22.22 -0.63% 18,704 41,352,491
2025-03-10 22.47 22.55 22.06 22.36 +1.04% 20,858 46,507,720
2025-03-07 22.5 22.59 22.04 22.13 -1.99% 25,575 57,005,749
2025-03-06 22.38 22.7 22.1 22.58 +0.8% 31,354 70,295,771
2025-03-05 22.99 23 22.23 22.4 -1.45% 26,152 58,497,295
2025-03-04 22.79 23.16 22.56 22.73 -1.09% 23,166 52,843,116
2025-03-03 22.77 23.68 22.77 22.98 +0.75% 37,826 88,026,244
2025-02-28 23.07 23.19 22.57 22.81 -0.52% 32,939 75,623,675
2025-02-27 22.57 22.99 22.31 22.93 +1.91% 28,901 65,473,997
2025-02-26 22.39 22.64 22.33 22.5 +0.49% 16,650 37,416,220
2025-02-25 22.65 22.68 22.26 22.39 -2.23% 21,559 48,299,333
2025-02-24 23.1 23.39 22.65 22.9 -0.78% 30,734 70,465,261
2025-02-21 23.62 23.82 23.05 23.08 -2.29% 30,809 71,396,105
2025-02-20 23.51 23.69 23.33 23.62 +0.34% 21,164 49,811,478
2025-02-19 22.73 23.55 22.63 23.54 +3.61% 24,453 56,731,241
2025-02-18 23.5 23.59 22.66 22.72 -3.69% 25,099 57,972,015
2025-02-17 24.05 24.09 23.39 23.59 -0.97% 23,322 54,976,583
2025-02-14 23.16 24.31 23.11 23.82 +2.41% 39,229 93,394,139
2025-02-13 23.87 23.95 23 23.26 -2.68% 43,939 102,773,266
2025-02-12 23.94 24.1 23.43 23.9 +0.34% 23,202 55,134,314
2025-02-11 24.34 24.4 23.65 23.82 -2.1% 24,219 57,764,932
2025-02-10 24.18 24.35 23.86 24.33 +0.95% 23,507 56,834,911
2025-02-07 24.29 24.58 23.9 24.1 -0.82% 28,925 70,115,550
2025-02-06 23.79 24.35 23.59 24.3 +2.06% 27,816 66,911,292
2025-02-05 25.34 25.5 23.61 23.81 -6% 36,162 87,242,387
2025-01-27 25.58 26.2 25.33 25.33 -0.47% 26,824 68,989,958
2025-01-24 26 26.57 24.9 25.45 -2.12% 42,963 109,343,002
2025-01-23 25.99 26.17 25.41 26 +1.13% 31,765 82,174,626
2025-01-22 25.8 26.26 25.43 25.71 -1.34% 27,128 69,902,621
2025-01-21 26.1 26.3 25.43 26.06 -0.57% 45,636 117,970,699
2025-01-20 25.27 26.28 25.27 26.21 +4.09% 54,873 142,034,784
2025-01-17 24.8 25.68 24.5 25.18 +0.12% 44,509 111,864,673
2025-01-16 24.77 26.5 24.3 25.15 +2.32% 65,104 165,243,369
2025-01-15 23.77 25.24 23.72 24.58 +3.32% 48,907 119,625,511
2025-01-14 22.7 23.79 22.7 23.79 +4.85% 28,647 66,959,519
2025-01-13 22.25 23.08 21.88 22.69 +1.98% 24,468 55,470,645
2025-01-10 22.77 23.17 22.25 22.25 -3.43% 22,274 50,598,521
2025-01-09 23.44 23.54 22.61 23.04 -2.37% 36,212 83,408,507
2025-01-08 22.99 23.85 22.39 23.6 +1.94% 39,918 92,185,107
2025-01-07 22.97 23.21 22.5 23.15 +0.78% 26,433 60,590,750
2025-01-06 23.54 23.56 22.32 22.97 -1.84% 28,908 66,399,665
2025-01-03 24.72 25.28 23.15 23.4 -6.36% 49,597 118,710,259
2025-01-02 24.61 26.15 24.36 24.99 +0.56% 62,751 159,094,286
2024-12-31 24.13 25.18 23.62 24.85 +3.2% 54,256 132,516,952
2024-12-30 24.28 24.62 23.9 24.08 -1.47% 29,976 72,523,846
2024-12-27 25.19 25.41 24.3 24.44 -3.86% 41,463 103,044,246
2024-12-26 24.41 25.7 24.01 25.42 +3.8% 51,752 130,948,636
2024-12-25 24.36 24.65 23.01 24.49 -0.45% 49,675 119,493,793
2024-12-24 24 24.6 22.86 24.6 +2.29% 68,943 163,632,503
2024-12-23 25.33 25.59 23.63 24.05 -4.83% 52,142 127,124,896
2024-12-20 25.64 26.18 25.12 25.27 -0.67% 49,322 125,971,078
2024-12-19 25.24 25.67 24.66 25.44 -0.7% 48,483 121,991,694
2024-12-18 26.36 26.58 25.11 25.62 -3.17% 73,427 188,377,107
2024-12-17 28.14 28.14 25.9 26.46 -9.17% 87,366 234,551,050
2024-12-16 26.86 30.99 26.68 29.13 +8.41% 168,074 474,024,258
2024-12-13 25.7 27.24 25.68 26.87 +4.55% 106,517 282,765,613
2024-12-12 24 26.43 23.68 25.7 +7.71% 92,415 234,504,314
2024-12-11 23.91 24.24 23.62 23.86 -0.62% 28,410 67,824,972
2024-12-10 25.05 25.55 23.81 24.01 -1.52% 47,244 115,276,357
2024-12-09 24.72 25.6 24.21 24.38 -1.34% 41,317 103,027,099
2024-12-06 24.64 25.03 24.51 24.71 +0.28% 28,558 70,655,254
2024-12-05 23.96 24.88 23.69 24.64 +2.24% 40,239 97,982,333
2024-12-04 24.68 25.23 23.91 24.1 -2.39% 46,641 113,351,144
2024-12-03 25.75 26.1 24.46 24.69 -5.76% 67,741 168,746,853
2024-12-02 24.92 27.99 24.24 26.2 +3.6% 103,014 264,040,018
2024-11-29 26.84 28.04 24.99 25.29 -4.39% 149,440 397,569,354
2024-11-28 23.5 26.45 22.81 26.45 +19.25% 93,522 242,780,994
2024-11-27 21.36 22.19 20.71 22.18 +3.31% 19,701 42,528,232
2024-11-26 20.84 21.68 20.84 21.47 +2.34% 19,348 41,193,254
2024-11-25 20.81 21.19 20.3 20.98 +0.48% 13,149 27,195,399
2024-11-22 21.65 21.87 20.88 20.88 -3.51% 14,950 31,887,907
2024-11-21 21.77 21.95 21.5 21.64 -0.6% 8,907 19,294,076
2024-11-20 21.8 22.04 21.53 21.77 -0.41% 10,407 22,624,638
2024-11-19 21.22 21.86 21.14 21.86 +3.41% 16,200 34,878,401
2024-11-18 21.67 22.07 21 21.14 -2.45% 18,145 38,793,117
2024-11-15 21.84 22.25 21.59 21.67 -1.05% 11,435 25,057,401
2024-11-14 22.6 22.78 21.9 21.9 -3.52% 13,099 29,210,087
2024-11-13 22.66 22.91 21.95 22.7 +0.09% 17,277 38,844,786
2024-11-12 23.12 23.4 22.41 22.68 -2.16% 32,963 76,009,375
2024-11-11 23.47 23.56 22.56 23.18 -1.07% 35,446 81,407,777
2024-11-08 22.13 23.48 22.08 23.43 +6.11% 56,442 129,130,142
2024-11-07 21.7 22.08 21.38 22.08 +1.52% 23,727 51,827,136
2024-11-06 22.04 22.18 21.57 21.75 -1.36% 29,689 64,830,394
2024-11-05 21.9 22.12 21.57 22.05 +0.73% 26,231 57,397,245
2024-11-04 21.55 22.2 21.44 21.89 +1.96% 18,873 41,102,607
2024-11-01 21.96 21.96 21.21 21.47 -2.85% 25,047 54,183,758
2024-10-31 22.47 22.56 21.55 22.1 -1.65% 33,314 73,559,669
2024-10-30 23.7 23.7 21.81 22.47 -5.19% 60,804 136,164,345
2024-10-29 24.55 24.55 23.61 23.7 -2.55% 19,795 47,418,403
2024-10-28 24.65 24.84 24 24.32 -1.86% 21,053 51,180,168
2024-10-25 24.68 25.07 24.26 24.78 +0.98% 23,732 58,446,719
2024-10-24 24.39 25.16 23.24 24.54 +0.37% 26,945 66,016,917
2024-10-23 23.77 24.6 23.39 24.45 +3.82% 29,913 71,374,070
2024-10-22 24.18 24.18 23.3 23.55 -1.67% 14,764 34,864,666
2024-10-21 23.09 24.28 22.89 23.95 +3.77% 23,707 56,213,582
2024-10-18 22.72 23.53 22.64 23.08 +1.01% 16,929 39,046,778
2024-10-17 23.55 23.78 22.72 22.85 -2.31% 16,532 38,554,611
2024-10-16 23.41 23.85 23.03 23.39 -0.93% 15,904 37,275,524
2024-10-15 24 24.3 23.32 23.61 -2.96% 21,785 51,823,915
2024-10-14 23.35 24.4 23.14 24.33 +5.32% 31,382 75,290,124
2024-10-11 22.88 23.68 22.42 23.1 0% 28,211 65,057,794
2024-10-10 22.56 24.37 22.56 23.1 +2.9% 34,633 81,633,812
2024-10-09 25 25.6 22.4 22.45 -14.48% 46,597 110,396,711
2024-10-08 28.9 28.95 25 26.25 +6.19% 55,495 147,441,110

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

хНЧцЦ╣ш╖пцЬ║ 603280

2023年全年

хдйц┤ец╕п 600717

2024年一季度

щХ┐хЯОц▒╜ш╜ж 601633

近期数据

ч╛ОчСЮцЦ░цЭР 300848

近半年

хпМц╗бх╛о 300671

2023年全年

ц╡Щц▒Ящ╛ЩчЫЫ 600352

近半年

хНОщ╝ОшВбф╗╜ 601113

2023年全年

ф╕нц▓╣х╖ечиЛ 600339

近期数据

ф║ЪщВжшВбф╗╜ 603188

近期数据

шЙ╛щЪЖчзСцКА 688329

2022-2023两年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近半年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
5G通信
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
区块链

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