ф║┐шБФч╜Сч╗Ь 300628

数据更新至:

添加到对比分析

41.38 -0.46%

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

41.38
-0.46% -0.19
41.58
开盘价
41.84
最高价
40.85
最低价
53,259
成交量
数据更新至: 2025-03-25

技术指标

41.02
MA5 (5日均线)
40.70
MA10 (10日均线)
40.53
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 41.58 41.84 40.85 41.38 -0.46% 53,259 220,222,607
2025-03-24 40.88 41.76 40.8 41.57 +1.59% 93,075 383,883,149
2025-03-21 40.61 41.68 40.48 40.92 +0.34% 85,858 353,425,684
2025-03-20 40.38 41.34 40.09 40.78 +0.79% 70,919 289,349,843
2025-03-19 40.53 40.83 40.21 40.46 -0.42% 45,391 183,586,185
2025-03-18 40.27 40.7 39.85 40.63 +1.09% 63,527 257,088,754
2025-03-17 41.07 41.14 40.08 40.19 -1.25% 53,863 217,274,980
2025-03-14 40.05 40.78 39.93 40.7 +1.5% 61,681 249,653,314
2025-03-13 40.35 40.43 39.76 40.1 -0.5% 41,942 167,681,012
2025-03-12 40.22 40.75 40.01 40.3 +0.2% 47,448 191,491,533
2025-03-11 39.91 40.48 39.75 40.22 -0.12% 47,693 190,990,946
2025-03-10 40.48 40.48 39.55 40.27 -0.57% 54,226 217,022,490
2025-03-07 40.9 41.24 40.25 40.5 -1.53% 60,728 247,584,870
2025-03-06 40.6 41.55 40.46 41.13 +1.03% 80,196 329,360,849
2025-03-05 40.39 40.76 40.12 40.71 +0.54% 50,102 202,910,633
2025-03-04 40 40.5 39.81 40.49 +0.92% 46,892 188,922,946
2025-03-03 39.4 40.77 39.4 40.12 +1.83% 73,258 294,817,474
2025-02-28 40.17 40.34 39.2 39.4 -2.23% 75,598 300,362,426
2025-02-27 40.39 40.57 39.63 40.3 -0.42% 70,270 281,309,868
2025-02-26 40.53 40.8 40.15 40.47 +0.07% 67,639 273,584,636
2025-02-25 40.39 40.7 40 40.44 -0.79% 62,550 252,491,484
2025-02-24 41.6 41.7 40.31 40.76 -1.9% 96,446 392,682,230
2025-02-21 41.05 41.66 40.41 41.55 +1.14% 99,786 409,851,987
2025-02-20 40.98 41.12 40.26 41.08 +0.22% 56,895 231,639,773
2025-02-19 40.54 41.16 40.37 40.99 +1.54% 74,915 306,322,024
2025-02-18 40.9 41.24 40.19 40.37 -1.8% 64,520 262,980,263
2025-02-17 41.2 42.22 40.7 41.11 +0.17% 104,608 433,425,695
2025-02-14 40.7 41.33 40.63 41.04 +0.86% 75,686 310,223,746
2025-02-13 43.2 43.3 40.68 40.69 -5.53% 139,609 576,855,936
2025-02-12 42.53 43.27 42 43.07 +1.65% 97,142 415,910,695
2025-02-11 42.14 42.7 41.73 42.37 +0.28% 90,412 381,916,381
2025-02-10 42.96 42.99 42 42.25 -1.97% 108,116 456,955,182
2025-02-07 42.5 44.15 42.11 43.1 +2.18% 149,600 647,802,484
2025-02-06 41.51 42.33 41.4 42.18 +0.91% 111,990 470,995,743
2025-02-05 41.63 42 40.76 41.8 +1.73% 92,530 383,585,459
2025-01-27 41.21 41.45 40.69 41.09 -0.29% 59,573 244,429,587
2025-01-24 40.51 41.69 40.51 41.21 +0.63% 65,964 272,544,515
2025-01-23 41.6 41.62 40.53 40.95 -0.46% 78,034 319,924,226
2025-01-22 40.8 41.54 40.8 41.14 0% 66,943 275,551,264
2025-01-21 41.28 41.69 40.58 41.14 -0.36% 88,970 364,389,647
2025-01-20 41.1 41.97 40.81 41.29 +1.33% 124,186 514,923,896
2025-01-17 39.96 41.02 39.73 40.75 +2.13% 130,191 526,359,580
2025-01-16 39 40.43 38.92 39.9 +6.77% 174,850 696,182,266
2025-01-15 38.2 38.37 37.31 37.37 -2.4% 53,396 201,522,892
2025-01-14 36.84 38.46 36.28 38.29 +4.33% 72,413 273,246,160
2025-01-13 37.23 37.67 36.3 36.7 -1.98% 57,758 213,271,660
2025-01-10 38.85 39.27 37.44 37.44 -4.07% 65,437 249,887,258
2025-01-09 39.42 39.93 38.92 39.03 -1.66% 69,999 275,168,643
2025-01-08 38.15 40.1 38.02 39.69 +3.55% 98,186 383,540,981
2025-01-07 36.75 38.39 36.75 38.33 +4.3% 85,056 322,970,451
2025-01-06 37.03 37.32 36.52 36.75 -0.76% 50,451 186,555,949
2025-01-03 37.6 38.12 36.82 37.03 -1.25% 65,209 243,924,777
2025-01-02 38.58 38.88 37.13 37.5 -2.85% 68,282 259,343,535
2024-12-31 39.69 39.95 38.6 38.6 -2.55% 58,797 230,149,148
2024-12-30 39.68 40.85 39.52 39.61 -0.03% 95,981 385,422,403
2024-12-27 39.82 40.15 39.56 39.62 -0.5% 77,243 307,634,747
2024-12-26 38.7 40 38.52 39.82 +2.6% 82,026 325,076,147
2024-12-25 38.73 38.96 38.14 38.81 +0.21% 62,233 239,867,154
2024-12-24 37.85 39.3 37.63 38.73 +3.45% 122,150 472,317,878
2024-12-23 39.7 39.7 37.34 37.44 -7.1% 166,605 635,019,596
2024-12-20 40.08 40.82 39.31 40.3 +0.55% 125,169 504,885,822
2024-12-19 38.62 40.33 38.51 40.08 +3.03% 154,133 614,858,055
2024-12-18 38.86 39.16 38.27 38.9 +1.04% 77,803 301,642,948
2024-12-17 38.3 39.23 38.3 38.5 +0.76% 94,449 366,658,766
2024-12-16 37.99 38.85 37.72 38.21 +0.84% 76,831 295,205,309
2024-12-13 38.16 38.3 37.7 37.89 -1.3% 81,303 308,313,355
2024-12-12 38.71 38.87 38.16 38.39 -0.75% 70,186 269,566,093
2024-12-11 38.86 39.05 38.49 38.68 -0.82% 79,978 309,426,901
2024-12-10 39.7 39.97 38.81 39 +1.22% 92,033 361,785,109
2024-12-09 38.52 39.17 38.1 38.53 -0.18% 61,324 236,534,810
2024-12-06 37.65 38.88 37.54 38.6 +2.63% 75,733 290,407,811
2024-12-05 37.49 37.99 37.41 37.61 -0.24% 31,668 119,436,148
2024-12-04 38.13 38.14 37.56 37.7 -1.26% 45,129 170,713,776
2024-12-03 38.33 38.34 37.74 38.18 -0.65% 56,639 215,257,572
2024-12-02 38.05 38.9 37.81 38.43 +1.37% 72,643 278,896,754
2024-11-29 37.3 38.18 37.15 37.91 +1.58% 58,963 222,772,959
2024-11-28 37.9 38.02 37.21 37.32 -1.17% 46,501 174,386,950
2024-11-27 36.3 37.79 36.07 37.76 +3.14% 72,518 269,065,183
2024-11-26 36.7 37.32 36.31 36.61 -1.27% 69,376 255,140,003
2024-11-25 37.24 37.38 35.88 37.08 -0.48% 85,149 311,384,572
2024-11-22 38.7 39.06 37.26 37.26 -3.77% 69,470 265,229,593
2024-11-21 38.86 39.05 38.42 38.72 -0.97% 61,993 240,200,617
2024-11-20 38.62 39.16 38.51 39.1 +0.62% 74,557 289,701,043
2024-11-19 38.34 38.9 37.83 38.86 +2.08% 75,201 288,676,221
2024-11-18 39.63 39.7 37.83 38.07 -3.03% 99,793 385,249,408
2024-11-15 40.39 40.79 39.24 39.26 -3.44% 100,118 400,884,344
2024-11-14 41.75 42.45 40.55 40.66 -2.45% 114,112 473,504,576
2024-11-13 40.88 41.96 40.83 41.68 +1.02% 112,042 463,981,621
2024-11-12 42.68 42.68 41 41.26 -3.33% 173,316 722,055,623
2024-11-11 41.68 42.91 40.75 42.68 +3.92% 214,308 900,737,997
2024-11-08 39.99 41.89 39.67 41.07 +3.22% 226,937 927,440,008
2024-11-07 38.96 39.79 38.53 39.79 +1.82% 135,939 534,625,829
2024-11-06 39.9 40.38 38.82 39.08 -2.32% 159,454 630,433,475
2024-11-05 39.13 40.04 38.86 40.01 +2.2% 119,437 473,667,295
2024-11-04 38.22 39.22 38.21 39.15 +1.82% 76,592 298,642,903
2024-11-01 38.66 39.19 38.21 38.45 -1.16% 91,411 353,193,311
2024-10-31 38.9 39.25 38.27 38.9 -0.56% 111,773 432,852,470
2024-10-30 39.59 39.99 38.6 39.12 -1.54% 91,825 359,997,113
2024-10-29 40.68 40.86 39.52 39.73 -2.31% 120,088 480,738,699
2024-10-28 40.36 40.82 39.41 40.67 +1.78% 138,233 557,316,868
2024-10-25 38.88 40.36 38.44 39.96 +3.02% 141,253 557,952,510
2024-10-24 39.4 39.41 38.62 38.79 -1.8% 96,886 376,344,040
2024-10-23 39.95 40.14 38.61 39.5 -0.7% 137,644 542,264,115
2024-10-22 40.45 40.6 39.1 39.78 -1.02% 120,077 476,471,871
2024-10-21 39.84 40.68 39.39 40.19 +2.37% 154,021 616,517,376
2024-10-18 38.08 40.24 38.03 39.26 +2.83% 168,715 662,267,852
2024-10-17 39.02 39.59 38.12 38.18 -1.88% 90,287 350,296,618
2024-10-16 38.8 39.4 38.65 38.91 -2.43% 82,971 323,173,444
2024-10-15 41.64 41.86 39.88 39.88 -1.6% 135,245 548,828,757
2024-10-14 41.55 41.78 39.11 40.53 -1.86% 181,039 726,566,165
2024-10-11 42.79 42.79 39.8 41.3 -3.21% 107,438 443,372,976
2024-10-10 42.99 44.39 42.13 42.67 +0.21% 130,171 562,726,474
2024-10-09 46 46.38 42.55 42.58 -10.13% 230,754 1,022,990,692
2024-10-08 50.7 50.71 44.21 47.38 +12.06% 304,371 1,437,975,246

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

хдзш▒кчзСцКА 603025

2023年全年

хРМцЬЙчзСцКА 300302

近期数据

хС│чЯещжЩ 605089

2024年一季度

ш┤ЭцЦпч╛О 300796

2022-2023两年

шБФч╛ОцОзшВб 600167

2024年至今

ф╕ЬцЦ╣цШОчПа 600637

近半年

х╕Эхеех╛о 688381

2023年全年

хдйхЭЫчФЯчЙй 600161

2022-2023两年

ф╕нхМЦхЫ╜щЩЕ 600500

2024年一季度

чиОхПЛшВбф╗╜ 603171

2024年至今

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
储能电池
新能源汽车
芯片

хглхЕ░х╛о (600460)

近三个月
半导体
元宇宙
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度

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