ф╕ЗщАЪцЩ║цОз 300643

数据更新至:

添加到对比分析

14.71 -2.45%

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

14.71
-2.45% -0.37
15.08
开盘价
15.49
最高价
14.53
最低价
78,056
成交量
数据更新至: 2025-03-25

技术指标

14.85
MA5 (5日均线)
14.71
MA10 (10日均线)
14.26
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 15.08 15.49 14.53 14.71 -2.45% 78,056 117,187,677
2025-03-24 14.44 15.75 14.24 15.08 +4.43% 153,124 229,573,546
2025-03-21 15 15 14.41 14.44 -4.05% 68,439 99,871,908
2025-03-20 14.95 15.2 14.74 15.05 +0.53% 79,090 118,628,042
2025-03-19 14.74 15.22 14.65 14.97 +1.08% 93,407 139,855,742
2025-03-18 14.44 14.96 14.43 14.81 +2.63% 94,420 139,155,173
2025-03-17 14.55 14.58 14.14 14.43 +0.21% 62,874 90,295,597
2025-03-14 14.37 14.48 14.05 14.4 +0.14% 69,678 99,585,100
2025-03-13 14.8 14.85 14.2 14.38 -3.23% 96,970 139,761,229
2025-03-12 14.69 15.35 14.34 14.86 +1.99% 174,700 259,297,124
2025-03-11 14.6 14.92 14.15 14.57 -3.25% 156,221 226,500,125
2025-03-10 14.83 15.22 14.45 15.06 -0.07% 225,595 333,460,986
2025-03-07 13.88 15.26 13.74 15.07 +9.28% 280,368 408,139,785
2025-03-06 13.86 14.02 13.74 13.79 -0.36% 79,970 111,010,871
2025-03-05 13.5 13.95 13.4 13.84 +1.91% 95,156 130,162,800
2025-03-04 12.81 13.74 12.81 13.58 +5.6% 97,548 131,103,272
2025-03-03 12.82 13.08 12.72 12.86 +0.86% 44,776 58,003,220
2025-02-28 13.3 13.34 12.71 12.75 -4.35% 48,423 62,655,719
2025-02-27 13.49 13.49 13.02 13.33 +0.15% 56,589 75,057,716
2025-02-26 13.36 13.49 13.2 13.31 +0.08% 54,635 73,091,101
2025-02-25 13.21 13.43 13.14 13.3 -0.3% 42,286 56,266,748
2025-02-24 13.45 13.57 13.19 13.34 -1.26% 57,743 77,104,598
2025-02-21 13.63 13.79 13.42 13.51 -0.37% 74,776 101,118,406
2025-02-20 13.11 13.63 13.06 13.56 +2.88% 93,264 124,800,472
2025-02-19 12.8 13.2 12.75 13.18 +3.05% 85,837 112,262,819
2025-02-18 12.87 13.19 12.55 12.79 -1.16% 72,678 94,055,260
2025-02-17 13.1 13.22 12.83 12.94 -0.69% 96,587 125,530,753
2025-02-14 12.58 13.66 12.53 13.03 +3.74% 141,233 185,486,734
2025-02-13 12.99 13.09 12.56 12.56 -1.57% 58,750 75,047,013
2025-02-12 12.65 12.76 12.58 12.76 +0.79% 29,400 37,288,829
2025-02-11 12.76 12.85 12.59 12.66 -0.55% 26,314 33,364,847
2025-02-10 12.65 12.75 12.44 12.73 +0.95% 35,058 44,110,836
2025-02-07 12.88 12.88 12.46 12.61 -0.16% 47,913 60,746,257
2025-02-06 12.17 12.72 12.13 12.63 +3.78% 51,346 64,320,425
2025-02-05 12.24 12.26 12.05 12.17 +1.42% 25,806 31,418,789
2025-01-27 12.2 12.35 12 12 -1.72% 23,210 28,301,796
2025-01-24 12.01 12.22 11.95 12.21 +1.67% 29,776 35,971,631
2025-01-23 12.17 12.29 12 12.01 +0.17% 29,058 35,315,693
2025-01-22 12.08 12.14 11.91 11.99 -0.99% 23,286 27,982,965
2025-01-21 12.18 12.32 11.91 12.11 +0.58% 23,997 28,903,688
2025-01-20 11.92 12.07 11.78 12.04 +1.95% 31,488 37,733,538
2025-01-17 11.64 11.86 11.64 11.81 +0.94% 25,401 29,938,898
2025-01-16 11.82 11.97 11.58 11.7 -0.43% 28,582 33,705,129
2025-01-15 11.99 12.01 11.65 11.75 -1.09% 25,512 30,132,090
2025-01-14 11.22 11.9 11.22 11.88 +6.07% 37,158 43,405,434
2025-01-13 11.2 11.37 10.91 11.2 +0.18% 28,011 31,260,348
2025-01-10 11.58 11.7 11.18 11.18 -3.45% 32,631 37,446,233
2025-01-09 11.38 11.84 11.38 11.58 +3.39% 52,690 61,324,515
2025-01-08 11.53 11.57 11.06 11.2 -3.2% 25,841 29,307,030
2025-01-07 11.09 11.58 11.09 11.57 +4.33% 33,571 38,113,936
2025-01-06 10.98 11.22 10.62 11.09 +0.73% 37,229 40,992,585
2025-01-03 11.62 11.7 11 11.01 -4.92% 38,791 43,892,510
2025-01-02 11.94 12.07 11.44 11.58 -3.18% 36,321 42,734,108
2024-12-31 12.46 12.55 11.93 11.96 -3.55% 35,014 42,525,432
2024-12-30 12.64 12.68 12.16 12.4 -1.9% 26,275 32,734,470
2024-12-27 12.69 12.82 12.55 12.64 -0.39% 26,354 33,462,163
2024-12-26 12.44 12.76 12.22 12.69 +2.67% 37,256 46,978,134
2024-12-25 12.53 12.59 11.96 12.36 -1.59% 36,171 44,207,648
2024-12-24 12.45 12.73 12.24 12.56 +1.37% 45,655 57,012,989
2024-12-23 13.33 13.33 12.3 12.39 -5.99% 54,042 68,414,572
2024-12-20 12.91 13.29 12.89 13.18 +1.78% 33,920 44,528,548
2024-12-19 12.78 12.99 12.66 12.95 +0.23% 30,724 39,340,242
2024-12-18 13 13.1 12.66 12.92 -0.62% 42,035 54,219,378
2024-12-17 13.68 13.78 12.86 13 -3.35% 55,793 73,714,239
2024-12-16 13.6 13.69 13.34 13.45 -0.81% 35,377 47,807,407
2024-12-13 13.82 13.87 13.52 13.56 -2.59% 49,520 67,661,404
2024-12-12 13.94 14.15 13.78 13.92 -0.43% 47,404 66,082,415
2024-12-11 13.85 14 13.66 13.98 +1.3% 53,716 74,427,609
2024-12-10 14.15 14.18 13.8 13.8 0% 80,765 113,225,634
2024-12-09 13.61 13.82 13.55 13.8 +1.1% 55,183 75,715,657
2024-12-06 13.81 13.9 13.59 13.65 -1.37% 54,215 74,207,401
2024-12-05 13.66 13.99 13.6 13.84 +1.17% 58,031 80,209,699
2024-12-04 13.62 13.95 13.54 13.68 -0.07% 61,104 84,025,392
2024-12-03 13.67 13.78 13.58 13.69 -0.07% 45,906 62,874,795
2024-12-02 13.36 13.71 13.31 13.7 +2.62% 52,007 70,555,838
2024-11-29 13.09 13.41 12.95 13.35 +2.69% 48,655 64,478,237
2024-11-28 13.04 13.21 12.92 13 -0.23% 33,883 44,326,746
2024-11-27 12.77 13.03 12.44 13.03 +1.72% 38,151 48,560,660
2024-11-26 12.91 13.12 12.77 12.81 -1.54% 31,111 40,251,685
2024-11-25 12.82 13.05 12.74 13.01 +1.96% 39,127 50,468,287
2024-11-22 13.48 13.49 12.75 12.76 -5.62% 64,359 84,303,939
2024-11-21 13.62 13.9 13.36 13.52 -1.02% 59,460 80,833,516
2024-11-20 13.31 13.71 13.2 13.66 +2.25% 54,006 73,135,018
2024-11-19 12.86 13.36 12.8 13.36 +5.11% 56,663 74,064,691
2024-11-18 13.35 13.41 12.52 12.71 -4.08% 70,639 90,831,651
2024-11-15 13.55 13.75 13.23 13.25 -2.36% 61,343 83,045,832
2024-11-14 14.1 14.13 13.5 13.57 -3.76% 64,566 89,184,314
2024-11-13 13.92 14.15 13.66 14.1 +0.64% 75,160 104,803,862
2024-11-12 14.33 14.39 13.8 14.01 -2.16% 110,754 156,229,240
2024-11-11 14.28 14.38 14 14.32 +0.35% 150,308 212,921,968
2024-11-08 13.75 14.45 13.61 14.27 +4.39% 212,541 298,333,968
2024-11-07 13.44 13.86 13.44 13.67 +1.71% 128,648 175,760,179
2024-11-06 13.42 13.74 13.15 13.44 +0.3% 137,596 185,037,564
2024-11-05 13.26 13.5 13.09 13.4 +0.6% 120,262 160,160,829
2024-11-04 12.59 13.36 12.49 13.32 +5.13% 101,806 133,672,670
2024-11-01 13.57 13.57 12.66 12.67 -6.63% 119,052 154,449,377
2024-10-31 13.29 13.8 12.96 13.57 +1.5% 154,586 207,371,349
2024-10-30 13.31 14.07 13.21 13.37 +3.64% 194,225 263,293,830
2024-10-29 13.3 13.45 12.89 12.9 -3.59% 95,791 125,547,457
2024-10-28 13.3 13.5 13.09 13.38 +1.21% 89,078 118,690,621
2024-10-25 13.14 13.65 13.06 13.22 +1.69% 102,814 136,909,431
2024-10-24 12.99 13.25 12.74 13 +1.17% 93,116 121,336,117
2024-10-23 12.98 13.21 12.8 12.85 -1.38% 82,898 107,947,106
2024-10-22 12.8 13.23 12.71 13.03 +1.32% 105,580 137,244,787
2024-10-21 12.86 13.07 12.7 12.86 +1.18% 106,644 137,308,100
2024-10-18 12.1 13.05 12.01 12.71 +5.3% 105,036 131,758,636
2024-10-17 12.24 12.35 12.05 12.07 -0.17% 57,530 70,288,023
2024-10-16 12.01 12.26 11.85 12.09 -0.74% 58,027 70,068,050
2024-10-15 12.4 12.66 12.15 12.18 -1.93% 69,604 86,234,272
2024-10-14 12.05 12.5 11.86 12.42 +1.97% 87,762 107,092,876
2024-10-11 12.88 12.96 12 12.18 -5.43% 106,973 132,476,337
2024-10-10 13 13.43 12.68 12.88 +1.58% 114,125 148,648,414
2024-10-09 13.8 13.8 12.53 12.68 -13.15% 181,190 240,922,612
2024-10-08 15.4 15.4 13.2 14.6 +11.54% 295,638 420,779,285

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

хНЧщТвшВбф╗╜ 600282

2024年至今

ш╜╗ч║║хЯО 600790

2024年一季度

цЦ░ х╕М цЬЫ 000876

近期数据

чеЮх╖ЮцХ░чаБ 000034

近半年

хоЙш╜жцгАц╡Л 300572

2022-2023两年

шБЪцЭ░х╛оч║д 300819

2022-2023两年

хИЫшААчзСцКА 688259

2022-2023两年

хИйцЙмшКпчЙЗ 688135

2023年全年

хЬЖщАЪщАЯщАТ 600233

近半年

ф╕Йч╗┤шВбф╗╜ 603033

近期数据

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
半导体
虚拟现实
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
AI人工智能
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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