ф╝ЪчХЕщАЪшоп 300578

数据更新至:

添加到对比分析

19.25 -1.28%

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

19.25
-1.28% -0.25
19.73
开盘价
19.73
最高价
18.93
最低价
23,791
成交量
数据更新至: 2025-03-25

技术指标

20.10
MA5 (5日均线)
20.66
MA10 (10日均线)
20.89
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 19.73 19.73 18.93 19.25 -1.28% 23,791 45,797,740
2025-03-24 20.12 20.3 18.86 19.5 -3.51% 67,393 131,228,206
2025-03-21 20.65 20.7 20.18 20.21 -2.37% 42,433 86,578,926
2025-03-20 20.8 21.13 20.65 20.7 -0.77% 39,268 82,046,862
2025-03-19 21.2 21.28 20.7 20.86 -2.34% 48,985 102,603,634
2025-03-18 21.59 21.73 21.21 21.36 -1.16% 61,775 132,344,825
2025-03-17 21.29 22.13 21 21.61 +2.17% 91,078 197,259,906
2025-03-14 20.81 21.18 20.39 21.15 +1.34% 48,758 101,834,947
2025-03-13 21.09 21.11 20.5 20.87 -1.23% 55,195 114,292,124
2025-03-12 21.06 21.43 20.91 21.13 +1.29% 49,590 105,236,600
2025-03-11 20.6 21.04 20.5 20.86 -0.05% 45,521 94,582,856
2025-03-10 21.2 21.26 20.69 20.87 -1.42% 51,814 108,251,612
2025-03-07 21.43 21.72 20.98 21.17 -1.99% 63,092 135,005,171
2025-03-06 21.09 21.85 21.09 21.6 +2.91% 72,953 157,338,712
2025-03-05 20.78 21.14 20.6 20.99 +0.67% 52,324 109,199,607
2025-03-04 20.2 20.94 20.12 20.85 +2.31% 48,606 100,237,811
2025-03-03 20.12 20.82 19.9 20.38 +1.14% 69,683 142,611,185
2025-02-28 21.71 21.84 20.09 20.15 -8.07% 103,822 216,468,738
2025-02-27 22.38 22.49 21.5 21.92 -2.06% 87,932 192,541,290
2025-02-26 22.5 22.68 22.02 22.38 +0.54% 82,964 184,781,382
2025-02-25 21.78 22.58 21.7 22.26 +0.23% 91,550 203,577,930
2025-02-24 22.71 22.71 21.96 22.21 -2.54% 111,788 247,869,138
2025-02-21 22.26 22.91 22.02 22.79 +2.2% 140,522 317,335,025
2025-02-20 21.88 22.44 21.74 22.3 +2.34% 109,329 242,139,398
2025-02-19 21.5 21.9 21.28 21.79 +1.97% 85,646 185,992,006
2025-02-18 22.44 22.75 21.36 21.37 -6.64% 126,161 278,074,751
2025-02-17 23.01 23.5 22.44 22.89 +0.97% 163,301 373,455,814
2025-02-14 22.21 22.95 21.55 22.67 +2.03% 174,452 390,701,971
2025-02-13 22.57 22.86 21.89 22.22 -2.33% 145,424 323,814,790
2025-02-12 21.9 23.66 21.75 22.75 +2.85% 208,661 474,968,604
2025-02-11 22.79 23.2 21.86 22.12 -3.24% 194,912 434,218,080
2025-02-10 21.89 23.06 21.13 22.86 +9.75% 254,076 557,333,529
2025-02-07 19.81 20.91 19.7 20.83 +5.2% 144,317 293,749,515
2025-02-06 19.45 19.93 19.18 19.8 +1.85% 68,919 135,251,699
2025-02-05 19.35 19.79 19.16 19.44 +2.86% 96,604 187,897,213
2025-01-27 19.34 19.54 18.8 18.9 -0.53% 88,380 169,122,124
2025-01-24 17.97 19.01 17.77 19 +6.03% 99,226 184,252,025
2025-01-23 18.18 18.75 17.92 17.92 +0.11% 64,870 119,382,120
2025-01-22 18.15 18.55 17.86 17.9 -2.08% 46,677 84,495,070
2025-01-21 18.55 18.69 17.95 18.28 -0.87% 50,752 92,607,246
2025-01-20 18.59 18.76 18.14 18.44 +0.11% 43,761 80,859,126
2025-01-17 18.45 18.51 18.2 18.42 +0.05% 43,390 79,743,472
2025-01-16 18.62 18.91 18.22 18.41 +0.38% 58,456 108,380,129
2025-01-15 18.41 18.72 18.23 18.34 -0.54% 52,243 96,201,529
2025-01-14 17.44 18.44 17.11 18.44 +7.15% 68,229 122,767,105
2025-01-13 16.92 17.32 16.56 17.21 -0.52% 40,731 69,494,410
2025-01-10 18.05 18.18 17.23 17.3 -4.37% 50,355 89,367,648
2025-01-09 17.93 18.2 17.83 18.09 +0.33% 43,504 78,728,924
2025-01-08 17.93 18.22 17.43 18.03 +0.39% 56,655 101,300,344
2025-01-07 17.57 17.99 17.29 17.96 +4.48% 52,889 93,279,587
2025-01-06 17.5 17.74 16.85 17.19 -2.11% 50,261 86,628,505
2025-01-03 19.28 19.36 17.5 17.56 -6.79% 62,059 112,659,319
2025-01-02 19.25 19.67 18.56 18.84 -2.13% 62,981 120,342,738
2024-12-31 20.29 20.57 19.25 19.25 -4.61% 56,547 111,938,272
2024-12-30 20.4 20.65 19.72 20.18 -1.22% 50,701 102,723,721
2024-12-27 20.76 20.93 20.36 20.43 -0.97% 54,643 113,011,269
2024-12-26 20.37 20.97 20.37 20.63 +0.78% 57,989 119,840,327
2024-12-25 20.65 21.69 20.21 20.47 -0.87% 96,261 200,605,583
2024-12-24 20.83 20.95 20.12 20.65 +0.63% 56,036 114,689,156
2024-12-23 22.03 22.21 20.52 20.52 -7.73% 84,126 178,148,450
2024-12-20 22.16 22.55 22.06 22.24 +0.09% 87,309 194,547,434
2024-12-19 21.42 22.58 21.3 22.22 +1.41% 146,440 323,932,924
2024-12-18 20.28 23.42 19.83 21.91 +6.88% 168,241 364,944,904
2024-12-17 21.25 21.38 20.39 20.5 -4.16% 82,366 170,992,032
2024-12-16 22.22 22.56 21.16 21.39 -6.59% 137,514 296,492,517
2024-12-13 22.85 23.47 22.71 22.9 +0.35% 122,152 282,539,050
2024-12-12 23.05 23.37 22.68 22.82 -0.78% 83,286 190,728,889
2024-12-11 23.12 23.4 22.78 23 -1.41% 94,474 217,426,717
2024-12-10 24.13 24.37 23.22 23.33 -0.38% 140,417 333,572,288
2024-12-09 23.71 24.47 23.05 23.42 -2.21% 150,439 354,505,840
2024-12-06 22.93 24.95 22.08 23.95 +6.35% 245,853 578,678,912
2024-12-05 21.42 22.7 21.42 22.52 +5.14% 147,433 329,354,257
2024-12-04 21.65 22.13 21.33 21.42 -1.15% 74,427 161,701,734
2024-12-03 21.64 21.93 21.33 21.67 -0.78% 74,316 160,736,827
2024-12-02 21.4 21.96 21.35 21.84 +1.87% 90,514 196,193,555
2024-11-29 21.09 21.66 20.77 21.44 +1.52% 78,427 166,753,785
2024-11-28 21.33 21.86 21.09 21.12 -1.22% 70,736 151,530,024
2024-11-27 20.5 21.38 20 21.38 +3.54% 95,056 198,244,092
2024-11-26 20.7 21.47 20.6 20.65 -0.91% 67,388 141,529,029
2024-11-25 20.8 20.88 19.99 20.84 +1.17% 72,509 148,359,253
2024-11-22 21.84 22.31 20.52 20.6 -5.63% 102,461 220,103,794
2024-11-21 21.75 22.15 21.56 21.83 -0.73% 79,835 174,710,322
2024-11-20 21.43 22.24 21.26 21.99 +2.37% 89,339 195,023,329
2024-11-19 20.92 21.48 20.65 21.48 +2.97% 86,381 181,814,804
2024-11-18 23 23.17 20.68 20.86 -9.89% 143,452 309,777,793
2024-11-15 23.3 24.23 23.15 23.15 -0.22% 114,836 272,381,698
2024-11-14 24.32 24.42 23.12 23.2 -5.11% 120,730 286,547,827
2024-11-13 25.2 25.37 24.18 24.45 -2.98% 128,674 317,573,707
2024-11-12 24.85 25.5 24.27 25.2 +1.2% 197,507 492,133,209
2024-11-11 24.27 25.18 24.05 24.9 +1.63% 146,832 362,898,707
2024-11-08 25.3 26.19 24.28 24.5 -3.24% 231,205 581,488,665
2024-11-07 24.98 26.3 24.61 25.32 -0.74% 198,126 503,537,553
2024-11-06 26.5 27.49 25.51 25.51 -7.37% 301,846 793,545,175
2024-11-05 27.34 28.3 26.35 27.54 -1.61% 362,431 988,087,625
2024-11-04 23.74 28.55 23.74 27.99 +12% 406,700 1,069,653,044
2024-11-01 25.63 27.5 22.49 24.99 -4.94% 427,402 1,076,551,484
2024-10-31 26.9 28.96 25.43 26.29 -4.37% 490,518 1,312,605,804
2024-10-30 24.08 28.22 21.88 27.49 +16.88% 646,544 1,641,891,397
2024-10-29 20 23.52 19.51 23.52 +20% 396,993 857,606,462
2024-10-28 17.98 19.68 17.85 19.6 +9.13% 164,730 307,655,619
2024-10-25 17.85 18.08 17.56 17.96 +2.45% 79,482 141,816,012
2024-10-24 17.3 17.65 17.14 17.53 +0.11% 63,883 111,182,542
2024-10-23 17.8 18.12 17.43 17.51 -1.96% 98,013 174,278,743
2024-10-22 18.05 18.59 17.75 17.86 -0.72% 131,959 239,790,750
2024-10-21 17.46 18.28 17.46 17.99 +3.04% 117,703 211,142,641
2024-10-18 16.94 17.88 16.7 17.46 +3.07% 118,384 204,745,025
2024-10-17 16.74 17.39 16.74 16.94 +1.74% 108,607 186,040,829
2024-10-16 16.19 17.25 16.02 16.65 +1.09% 82,560 137,205,557
2024-10-15 16.7 17.35 16.27 16.47 -0.72% 87,265 146,695,763
2024-10-14 16 16.62 15.78 16.59 +4.08% 78,859 128,144,011
2024-10-11 16.61 16.8 15.59 15.94 -4.78% 78,784 127,426,045
2024-10-10 17.41 17.74 16.64 16.74 -1.06% 89,862 153,646,298
2024-10-09 18.6 18.83 16.8 16.92 -14.07% 157,344 282,513,962
2024-10-08 20 20.14 17.58 19.69 +15.82% 227,757 432,814,461

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

чзСхИЫцЦ░ц║Р 300731

2024年至今

хоЗщАЪщЗНх╖е 600817

2023年全年

щЩХше┐шГ╜ц║Р 001286

近期数据

шБФхРИц░┤хКб 603291

2022-2023两年

STхЖЬх░Ъ 300536

近期数据

х╣┐ф╕ЬцШОчПа 600382

2023年全年

х╣│ц╜нхПСх▒Х 000592

近半年

хЫ╜хНЪчФ╡хнР 688375

近半年

щЖЛхМЦшВбф╗╜ 603968

2023年全年

чжПцЦпчЙ╣ 603806

2024年一季度

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
虚拟现实
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
新能源汽车

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