ц▒Ящ╛ЩшИ╣шЙЗ 300589

数据更新至:

添加到对比分析

14.02 -6.03%

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

14.02
-6.03% -0.9
14.3
开盘价
14.8
最高价
13.88
最低价
180,449
成交量
数据更新至: 2025-03-25

技术指标

14.16
MA5 (5日均线)
13.61
MA10 (10日均线)
12.81
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 14.3 14.8 13.88 14.02 -6.03% 180,449 257,022,503
2025-03-24 14.62 15 13.83 14.92 +1.84% 372,488 535,638,906
2025-03-21 13.82 15.54 13.69 14.65 +3.68% 577,564 856,092,879
2025-03-20 13.09 14.27 13.02 14.13 +7.94% 431,322 594,740,502
2025-03-19 13.01 13.64 12.94 13.09 -0.38% 202,920 269,889,942
2025-03-18 13.36 13.55 13.04 13.14 -1.13% 228,549 302,623,595
2025-03-17 13.64 14.3 13.22 13.29 -1.19% 364,070 500,243,104
2025-03-14 13.04 13.72 12.75 13.45 +3.14% 295,151 389,182,819
2025-03-13 12.36 13.27 12.1 13.04 +5.76% 233,790 297,356,571
2025-03-12 12.45 12.59 12.3 12.33 -1.44% 76,020 94,126,986
2025-03-11 12.1 12.52 12.05 12.51 +2.12% 112,106 138,855,463
2025-03-10 12.08 12.45 12 12.25 +2.34% 96,116 117,966,106
2025-03-07 11.99 12.23 11.91 11.97 +0.08% 62,638 75,635,295
2025-03-06 12 12.02 11.87 11.96 +0.34% 37,774 45,170,762
2025-03-05 11.99 12.02 11.81 11.92 -0.83% 40,330 47,904,345
2025-03-04 11.66 12.06 11.6 12.02 +2.74% 53,711 64,088,892
2025-03-03 11.63 11.88 11.56 11.7 +0.95% 33,982 39,962,867
2025-02-28 11.95 12.01 11.56 11.59 -3.42% 56,356 66,237,243
2025-02-27 12.02 12.13 11.78 12 -0.99% 58,065 69,406,925
2025-02-26 12.1 12.23 12.01 12.12 +0.17% 54,142 65,617,739
2025-02-25 12.2 12.29 12.04 12.1 -1.31% 32,509 39,515,110
2025-02-24 12.16 12.32 12.13 12.26 +0.49% 38,967 47,658,552
2025-02-21 12.17 12.23 12.06 12.2 +0.25% 42,193 51,362,875
2025-02-20 12.06 12.22 11.97 12.17 +0.91% 38,815 47,092,086
2025-02-19 11.84 12.07 11.8 12.06 +2.03% 34,271 41,073,656
2025-02-18 12.24 12.27 11.76 11.82 -3.67% 54,531 65,461,470
2025-02-17 12.2 12.37 12.15 12.27 +1.4% 42,875 52,595,769
2025-02-14 12.12 12.19 12.04 12.1 -0.33% 34,663 41,941,780
2025-02-13 12.2 12.6 12.14 12.14 -0.49% 73,620 90,951,980
2025-02-12 12.14 12.21 12.05 12.2 +0.49% 36,968 44,888,107
2025-02-11 12.2 12.2 12.02 12.14 -0.57% 36,770 44,467,708
2025-02-10 12.08 12.24 12.07 12.21 +0.99% 35,757 43,528,250
2025-02-07 12.02 12.24 12.01 12.09 +0.08% 51,110 61,993,108
2025-02-06 11.93 12.09 11.77 12.08 +1.34% 35,327 42,403,467
2025-02-05 11.85 11.95 11.7 11.92 +2.32% 29,307 34,681,251
2025-01-27 11.88 11.96 11.65 11.65 -1.19% 30,400 35,978,881
2025-01-24 11.82 11.86 11.73 11.79 -0.17% 28,912 34,126,460
2025-01-23 11.93 12.07 11.79 11.81 -0.17% 33,559 40,092,349
2025-01-22 11.85 11.94 11.77 11.83 -0.59% 21,052 24,927,493
2025-01-21 12.03 12.04 11.78 11.9 -0.75% 28,906 34,266,217
2025-01-20 12.02 12.06 11.92 11.99 +0.59% 28,424 34,092,685
2025-01-17 12.01 12.25 11.91 11.92 +0.08% 41,592 50,012,482
2025-01-16 11.9 12.01 11.75 11.91 +0.59% 40,909 48,656,376
2025-01-15 11.96 12.06 11.71 11.84 -1.5% 35,617 42,311,676
2025-01-14 11.56 12.03 11.52 12.02 +4.52% 41,131 48,783,042
2025-01-13 11.41 11.64 11.15 11.5 +0.26% 27,070 30,914,217
2025-01-10 11.78 11.9 11.47 11.47 -3.21% 28,577 33,382,670
2025-01-09 11.83 11.97 11.75 11.85 -0.67% 41,401 49,117,976
2025-01-08 11.72 12.29 11.71 11.93 +1.88% 64,443 77,441,749
2025-01-07 11.57 11.74 11.48 11.71 +1.56% 32,016 37,233,725
2025-01-06 11.52 11.65 11.26 11.53 +0.17% 25,485 29,312,144
2025-01-03 12.1 12.14 11.51 11.51 -4.56% 46,559 55,027,743
2025-01-02 12.48 12.65 11.9 12.06 -3.13% 46,085 56,413,341
2024-12-31 12.83 12.87 12.43 12.45 -2.58% 42,204 53,280,262
2024-12-30 12.78 13.03 12.61 12.78 -0.85% 39,649 50,900,665
2024-12-27 12.84 13.19 12.72 12.89 +1.5% 50,069 65,077,263
2024-12-26 12.5 12.83 12.41 12.7 +1.6% 34,086 43,371,673
2024-12-25 12.82 12.9 12.29 12.5 -3.47% 58,851 73,761,801
2024-12-24 13.08 13.34 12.81 12.95 -2.12% 74,912 97,497,431
2024-12-23 13 13.48 12.57 13.23 +1.93% 121,397 158,778,815
2024-12-20 12.8 13.09 12.75 12.98 +1.49% 54,766 71,123,028
2024-12-19 12.88 13.01 12.7 12.79 -3.83% 83,180 106,540,506
2024-12-18 13.3 13.51 13.1 13.3 +0.08% 66,839 89,180,069
2024-12-17 13.58 13.74 13.2 13.29 -2.35% 97,221 131,145,758
2024-12-16 13.38 13.71 13.35 13.61 +1.49% 81,149 109,976,432
2024-12-13 13.49 13.63 13.23 13.41 -0.96% 87,947 117,721,449
2024-12-12 13.62 13.73 13.48 13.54 -0.59% 64,026 86,942,753
2024-12-11 13.4 13.69 13.35 13.62 +0.89% 81,930 110,977,980
2024-12-10 13.69 13.85 13.37 13.5 +1.2% 128,273 174,068,975
2024-12-09 13.27 13.37 13.08 13.34 +0.6% 62,641 83,015,633
2024-12-06 13.23 13.33 13.06 13.26 +0.23% 61,293 81,031,988
2024-12-05 12.98 13.31 12.98 13.23 +1.22% 53,842 70,895,237
2024-12-04 13.31 13.4 12.98 13.07 -1.73% 57,141 75,238,074
2024-12-03 13.47 13.5 13.18 13.3 -1.41% 62,809 83,646,353
2024-12-02 13.08 13.58 13.05 13.49 +3.69% 95,095 127,233,374
2024-11-29 12.88 13.09 12.74 13.01 +0.85% 49,096 63,571,463
2024-11-28 12.88 13.19 12.81 12.9 -0.08% 51,656 67,068,525
2024-11-27 12.62 12.92 12.37 12.91 +2.14% 52,038 65,926,632
2024-11-26 12.83 13.03 12.64 12.64 -1.94% 42,271 54,158,724
2024-11-25 13.13 13.2 12.62 12.89 -0.39% 57,876 74,359,592
2024-11-22 13.2 13.58 12.81 12.94 -1.67% 103,350 136,791,915
2024-11-21 13.26 13.34 13 13.16 -0.68% 46,566 61,415,067
2024-11-20 13.05 13.27 12.86 13.25 +1.53% 54,507 71,614,408
2024-11-19 12.84 13.06 12.72 13.05 +1.71% 49,637 64,033,347
2024-11-18 13.13 13.27 12.64 12.83 -2.21% 69,610 89,520,224
2024-11-15 13.5 13.68 13.11 13.12 -3.32% 84,647 113,355,441
2024-11-14 14 14.04 13.51 13.57 -3.96% 99,119 136,437,941
2024-11-13 13.87 14.29 13.79 14.13 +1.15% 129,877 182,724,104
2024-11-12 14.34 14.44 13.83 13.97 -2.17% 142,642 200,909,406
2024-11-11 14 14.65 13.89 14.28 +3.03% 198,507 281,662,843
2024-11-08 13.96 14.14 13.77 13.86 -0.14% 140,314 196,131,298
2024-11-07 13.67 13.89 13.53 13.88 +0.36% 109,676 150,543,550
2024-11-06 14.03 14.19 13.61 13.83 -1.36% 150,424 208,808,259
2024-11-05 13.39 14.09 13.39 14.02 +4.08% 216,330 301,440,562
2024-11-04 12.91 13.54 12.84 13.47 +4.34% 89,211 118,277,324
2024-11-01 13.47 13.6 12.89 12.91 -4.86% 131,003 172,720,688
2024-10-31 13.54 13.71 13.32 13.57 +0.82% 119,426 161,145,543
2024-10-30 13.6 13.65 13.3 13.46 +0.75% 95,426 128,414,349
2024-10-29 13.71 13.88 13.33 13.36 -2.48% 131,177 177,812,728
2024-10-28 13.61 13.89 13.52 13.7 +1.11% 144,567 198,327,672
2024-10-25 13.5 13.64 13.42 13.55 +0.15% 128,912 174,463,273
2024-10-24 13.75 13.9 13.45 13.53 -3.36% 168,104 228,321,421
2024-10-23 13.38 14.75 13.34 14 +4.17% 354,986 500,954,771
2024-10-22 13.76 13.8 13.3 13.44 -2.18% 132,584 178,683,146
2024-10-21 13.23 14 13.23 13.74 +3.23% 220,247 301,115,607
2024-10-18 12.91 13.57 12.75 13.31 +1.76% 154,386 203,439,435
2024-10-17 13.27 13.48 13.04 13.08 -2.39% 137,015 181,288,207
2024-10-16 13.41 13.88 13.14 13.4 -0.15% 187,681 254,026,526
2024-10-15 12.96 13.85 12.78 13.42 +1.51% 229,294 305,761,574
2024-10-14 12.75 13.34 12.75 13.22 +6.27% 199,780 261,975,494
2024-10-11 13.2 13.25 12.29 12.44 -7.51% 143,038 181,594,933
2024-10-10 12.68 14.2 12.56 13.45 +7.17% 244,604 327,661,326
2024-10-09 14 14.07 12.52 12.55 -12.97% 203,109 270,775,733
2024-10-08 15.2 15.21 13.27 14.42 +12.57% 333,480 476,141,566

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

щЗСх╛╜шВбф╗╜ 603132

近期数据

щХ┐хНОщЫЖхЫв 605018

近期数据

чПац▒ЯшВбф╗╜ 600684

2023年全年

чЕЬщВжчФ╡хКЫ 688597

2023年全年

ц╡йц┤ЛшВбф╗╜ 300833

近半年

хНОхоЭшВбф╗╜ 300741

2024年至今

ш┐кцЩочзСцКА 300768

2023年全年

хдЦцЬНцОзшВб 600662

近期数据

чзСф┐бцКАцЬп 300565

近三个月

члЛш╛╛ф┐б 605365

近半年

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

近半年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
元宇宙
新能源汽车
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
区块链
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年

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