ф╣ЕхР╛щлШчзС 300631

数据更新至:

添加到对比分析

22.12 +0.23%

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

22.12
+0.23% +0.05
22.06
开盘价
22.24
最高价
21.69
最低价
10,499
成交量
数据更新至: 2025-03-25

技术指标

22.54
MA5 (5日均线)
22.92
MA10 (10日均线)
22.62
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 22.06 22.24 21.69 22.12 +0.23% 10,499 23,065,640
2025-03-24 22.93 22.93 21.56 22.07 -3.07% 24,387 54,001,219
2025-03-21 22.9 23.28 22.75 22.77 -0.61% 24,834 57,117,745
2025-03-20 22.9 23.32 22.61 22.91 +0.44% 20,999 48,187,115
2025-03-19 23.29 23.36 22.69 22.81 -2.35% 25,566 58,795,109
2025-03-18 23.41 23.76 23.12 23.36 +0.09% 24,733 57,910,201
2025-03-17 23.48 23.49 23.2 23.34 +0.34% 20,277 47,256,488
2025-03-14 23.5 23.58 23.01 23.26 -0.68% 26,216 60,924,769
2025-03-13 23.24 23.44 22.92 23.42 +1.25% 37,647 87,449,694
2025-03-12 23.21 23.3 22.9 23.13 +0.13% 28,387 65,619,361
2025-03-11 22.64 23.12 22.47 23.1 +1.01% 27,485 62,694,484
2025-03-10 23.1 23.16 22.65 22.87 -0.35% 25,824 59,085,506
2025-03-07 22.22 23.68 22.11 22.95 +2.82% 69,007 158,865,054
2025-03-06 22.03 22.34 21.74 22.32 +2.34% 23,503 51,979,777
2025-03-05 22.08 22.12 21.51 21.81 -1.13% 17,715 38,450,473
2025-03-04 21.97 22.21 21.76 22.06 -0.41% 18,402 40,321,499
2025-03-03 21.64 22.4 21.64 22.15 +2.98% 29,097 64,496,181
2025-02-28 22.16 22.2 21.46 21.51 -2.98% 17,891 38,978,906
2025-02-27 22.3 22.45 21.71 22.17 -0.4% 29,493 65,286,727
2025-02-26 22.48 22.54 22.14 22.26 -0.58% 20,428 45,557,804
2025-02-25 22.41 22.66 22.31 22.39 -0.89% 20,506 45,970,018
2025-02-24 22.25 22.82 22.18 22.59 +0.8% 28,117 63,510,320
2025-02-21 22.31 22.52 22.06 22.41 -0.13% 29,767 66,507,706
2025-02-20 22.22 23 22.03 22.44 +0.99% 49,371 111,075,160
2025-02-19 21 22.22 21 22.22 +6.37% 50,927 111,472,116
2025-02-18 21.64 21.75 20.75 20.89 -3.47% 19,570 41,541,476
2025-02-17 21.21 21.78 21.1 21.64 +2.08% 24,056 51,651,503
2025-02-14 21.2 21.48 21.13 21.2 +0.19% 15,743 33,483,328
2025-02-13 21.66 21.85 21.15 21.16 -2.49% 16,855 36,148,674
2025-02-12 21.66 21.8 21.31 21.7 +0.32% 22,396 48,329,731
2025-02-11 21.79 22.15 21.52 21.63 -0.96% 16,965 36,860,068
2025-02-10 21.57 21.85 21.55 21.84 +0.97% 16,062 34,943,293
2025-02-07 21.51 21.89 21.36 21.63 +0.05% 22,561 48,974,038
2025-02-06 21.07 21.65 20.91 21.62 +2.27% 23,013 49,125,934
2025-02-05 21.19 21.2 20.88 21.14 +0.91% 15,604 32,866,391
2025-01-27 20.79 21.37 20.79 20.95 +1.21% 19,221 40,546,143
2025-01-24 20.72 20.8 20.31 20.7 +0.39% 14,628 30,031,470
2025-01-23 20.59 21.28 20.56 20.62 +1.18% 25,387 53,150,994
2025-01-22 20.52 20.85 20.26 20.38 -0.63% 10,742 22,013,148
2025-01-21 20.74 20.89 20.2 20.51 -1.01% 13,052 26,674,552
2025-01-20 20.7 21.09 20.61 20.72 +0.1% 17,838 37,240,893
2025-01-17 20.73 21.07 20.7 20.7 -0.96% 9,574 19,953,522
2025-01-16 21.23 21.37 20.73 20.9 -0.67% 14,605 30,762,213
2025-01-15 21.16 21.47 20.9 21.04 -0.57% 17,639 37,284,610
2025-01-14 20.56 21.2 20.56 21.16 +2.92% 23,801 49,842,392
2025-01-13 20.35 20.76 20.12 20.56 +0.34% 14,303 29,286,860
2025-01-10 20.72 21.38 20.45 20.49 -1.35% 21,419 44,628,605
2025-01-09 20.55 21.14 20.55 20.77 -0.24% 11,544 24,100,365
2025-01-08 20.7 20.89 20.09 20.82 +0.58% 15,703 32,332,997
2025-01-07 20.42 20.7 20.13 20.7 +1.72% 14,668 29,987,825
2025-01-06 20.38 20.93 19.73 20.35 +0.3% 14,174 28,997,457
2025-01-03 20.79 21.27 20.29 20.29 -3.06% 16,481 34,191,674
2025-01-02 21.15 21.94 20.54 20.93 -0.81% 21,676 45,872,154
2024-12-31 21.9 22.17 21 21.1 -3.34% 16,958 36,286,233
2024-12-30 22.2 22.37 21.79 21.83 -2.46% 13,712 30,201,707
2024-12-27 22.04 22.65 22.04 22.38 +0.77% 13,132 29,491,593
2024-12-26 21.84 22.45 21.78 22.21 +1.69% 12,462 27,670,873
2024-12-25 22.23 22.36 21.56 21.84 -1.75% 14,917 32,571,139
2024-12-24 22.18 22.47 21.73 22.23 +0.23% 13,902 30,698,581
2024-12-23 22.95 23.07 22.11 22.18 -1.86% 19,046 42,854,759
2024-12-20 22.25 22.98 22.18 22.6 +1.57% 14,996 33,946,199
2024-12-19 21.84 22.45 21.84 22.25 +0.09% 12,225 27,200,184
2024-12-18 22.06 22.63 21.64 22.23 +1.18% 16,431 36,577,003
2024-12-17 23 23 21.8 21.97 -4.48% 21,835 48,837,474
2024-12-16 22.95 23.33 22.81 23 -0.52% 14,342 33,076,066
2024-12-13 24.17 24.17 23.06 23.12 -3.43% 23,101 54,120,521
2024-12-12 23.8 24 23.43 23.94 +1.01% 27,984 66,560,766
2024-12-11 22.91 23.89 22.9 23.7 +3.27% 34,928 81,911,267
2024-12-10 23.3 23.61 22.83 22.95 +0.7% 20,989 48,696,257
2024-12-09 23.3 23.3 22.61 22.79 -1.21% 16,813 38,490,122
2024-12-06 22.98 23.17 22.71 23.07 +0.39% 20,069 46,055,731
2024-12-05 22.8 23.06 22.73 22.98 +0.04% 18,880 43,283,182
2024-12-04 23.5 23.92 22.83 22.97 -2.71% 26,048 60,681,873
2024-12-03 23.51 24.23 23.38 23.61 +0.51% 29,208 69,639,439
2024-12-02 23.27 23.67 23.23 23.49 +0.95% 21,541 50,594,059
2024-11-29 23.11 23.48 22.7 23.27 +0.52% 19,699 45,742,649
2024-11-28 23.33 23.58 23.07 23.15 -0.9% 15,431 36,080,562
2024-11-27 22.76 23.36 22.02 23.36 +2.05% 22,261 50,501,830
2024-11-26 23.35 23.63 22.86 22.89 -2.47% 18,047 41,833,246
2024-11-25 23.32 23.97 23 23.47 -0.25% 26,800 62,886,689
2024-11-22 24 25.14 23.4 23.53 -3.25% 50,130 120,974,931
2024-11-21 24 25.05 23.96 24.32 +0.37% 32,486 79,693,829
2024-11-20 23.38 24.52 23.38 24.23 +2.28% 33,917 81,440,605
2024-11-19 22.88 23.69 22.22 23.69 +4.59% 33,709 77,503,796
2024-11-18 23.25 23.72 22.41 22.65 -3.08% 32,486 74,394,831
2024-11-15 24.25 24.59 23.35 23.37 -4.3% 35,744 85,579,636
2024-11-14 25.29 25.78 24.41 24.42 -4.35% 37,538 93,768,468
2024-11-13 25.1 26.19 24.88 25.53 -0.08% 40,372 102,597,827
2024-11-12 26 26.94 25.4 25.55 -1.31% 64,851 170,406,281
2024-11-11 25.38 25.9 25.18 25.89 +2.05% 49,097 125,791,838
2024-11-08 26.2 26.44 25.25 25.37 -3.17% 63,667 164,571,125
2024-11-07 25.93 26.39 25 26.2 +0.04% 85,006 218,615,786
2024-11-06 26.44 27.69 26 26.19 -2.93% 132,942 356,140,239
2024-11-05 25.11 27.66 25.03 26.98 +4.37% 149,864 392,344,853
2024-11-04 24.9 26.41 23.88 25.85 +0.47% 132,404 333,258,967
2024-11-01 23.25 28 23.25 25.73 +8.57% 191,796 494,757,149
2024-10-31 22.82 24.9 22.71 23.7 +3.54% 71,531 170,147,732
2024-10-30 22.77 23.49 22.5 22.89 -0.91% 47,592 108,987,460
2024-10-29 24.34 24.42 22.88 23.1 -4.66% 66,542 155,997,166
2024-10-28 24 24.67 23.89 24.23 -0.62% 67,670 163,667,938
2024-10-25 23.4 25.8 23.4 24.38 +2.65% 108,441 265,381,540
2024-10-24 24 24.8 23.56 23.75 -8.65% 125,295 300,815,145
2024-10-23 21.88 26.39 21.28 26 +18.24% 196,220 493,339,959
2024-10-22 20.86 22.41 20.8 21.99 +5.22% 68,671 149,954,021
2024-10-21 20.5 20.98 20.39 20.9 +2.9% 40,857 84,611,071
2024-10-18 19.45 20.63 19.34 20.31 +4.42% 39,223 78,504,748
2024-10-17 19.7 19.99 19.41 19.45 -1.22% 20,951 41,282,279
2024-10-16 19.53 20.08 19.25 19.69 -0.66% 20,693 40,863,011
2024-10-15 20.36 20.55 19.79 19.82 -2.99% 28,647 57,802,196
2024-10-14 20.15 20.7 19.6 20.43 +2.05% 30,251 61,069,532
2024-10-11 21.4 21.68 19.76 20.02 -6.45% 37,738 77,340,851
2024-10-10 21.42 22.38 21 21.4 -0.23% 35,261 76,628,140
2024-10-09 24.21 24.21 21.35 21.45 -15.68% 69,683 161,189,955
2024-10-08 25 25.5 22.76 25.44 +17.78% 107,648 263,856,203

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

хЕЙшОЖшВбф╗╜ 300632

2023年全年

STчЩ╛хИй 603959

近三个月

ц┤ец╗ихПСх▒Х 000897

2024年一季度

ц░╕чжПшВбф╗╜ 300712

近半年

хЫ╜ч╜Сф┐бщАЪ 600131

2024年至今

чзЛчФ░х╛о 300939

近半年

щШ┐чзСхКЫ 603722

2022-2023两年

хеехЕЛшВбф╗╜ 300082

2023年全年

щФМф╕ЪшВбф╗╜ 000751

近半年

ф╕нхЯ║хБех║╖ 000972

近半年

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
储能电池

цМпхНОчзСцКА (000733)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
生物医药
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

近半年
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