хНЧф║мшБЪщЪЖ 300644

数据更新至:

添加到对比分析

23.91 +1.31%

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

23.91
+1.31% +0.31
23.37
开盘价
24.09
最高价
23.3
最低价
27,769
成交量
数据更新至: 2025-03-25

技术指标

24.69
MA5 (5日均线)
24.70
MA10 (10日均线)
24.58
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 23.37 24.09 23.3 23.91 +1.31% 27,769 65,848,172
2025-03-24 24.86 24.95 22.75 23.6 -5.22% 61,230 145,166,994
2025-03-21 25.59 25.72 24.73 24.9 -2.96% 49,729 124,914,997
2025-03-20 25.4 26.01 25.03 25.66 +1.02% 65,139 167,008,571
2025-03-19 25.3 25.94 25.24 25.4 -0.55% 64,464 164,552,700
2025-03-18 24.86 25.56 24.69 25.54 +2.98% 78,858 198,964,672
2025-03-17 24.36 24.88 24.11 24.8 +2.14% 40,761 100,236,506
2025-03-14 24.02 24.35 23.61 24.28 +0.62% 36,696 88,200,944
2025-03-13 24.8 24.88 23.7 24.13 -2.7% 55,122 132,881,170
2025-03-12 24.41 25.01 24.15 24.8 +1.56% 65,554 162,133,061
2025-03-11 24.24 24.76 23.7 24.42 -0.65% 42,183 102,255,962
2025-03-10 24.14 25.05 24.14 24.58 +1.82% 61,066 150,518,756
2025-03-07 24.3 24.7 23.99 24.14 -0.98% 43,567 105,499,491
2025-03-06 24.46 24.6 24.22 24.38 0% 57,138 139,512,845
2025-03-05 23.87 24.6 23.43 24.38 +1.37% 61,225 147,506,289
2025-03-04 23.52 24.25 23.38 24.05 +0.67% 34,505 82,896,916
2025-03-03 24.56 24.69 23.63 23.89 -1.53% 50,458 121,988,038
2025-02-28 24.98 25.6 24.24 24.26 -3.58% 72,467 180,796,252
2025-02-27 25.4 25.58 24.64 25.16 -0.47% 62,306 156,609,745
2025-02-26 25.06 25.99 24.8 25.28 +1.73% 89,189 227,521,888
2025-02-25 24.68 25.37 24.5 24.85 -0.92% 61,861 154,463,439
2025-02-24 24.9 25.65 24.72 25.08 +2.12% 94,814 238,754,850
2025-02-21 24.4 24.64 24.02 24.56 -0.77% 81,816 198,602,875
2025-02-20 23.15 25.16 23.01 24.75 +6.77% 103,532 249,972,089
2025-02-19 22.11 23.23 22.1 23.18 +4.6% 46,150 105,719,413
2025-02-18 22.98 23.06 22.07 22.16 -3.78% 34,111 76,864,221
2025-02-17 22.69 23.19 22.65 23.03 +1.14% 31,812 72,962,234
2025-02-14 22.85 23.14 22.62 22.77 -0.7% 29,046 66,297,639
2025-02-13 23.4 23.78 22.93 22.93 -2.55% 39,948 92,958,565
2025-02-12 22.7 23.55 22.62 23.53 +2.89% 62,904 146,559,114
2025-02-11 22.98 22.99 22.48 22.87 -0.48% 32,124 72,852,821
2025-02-10 22.87 23.07 22.72 22.98 +0.26% 31,058 71,107,063
2025-02-07 23.07 23.24 22.6 22.92 -0.52% 47,201 108,496,126
2025-02-06 22.35 23.09 22.23 23.04 +3.09% 36,463 83,110,249
2025-02-05 22.04 22.46 21.92 22.35 +1.96% 21,388 47,645,689
2025-01-27 22.61 22.84 21.92 21.92 -3.09% 27,332 61,018,298
2025-01-24 22.62 22.81 22.41 22.62 +1.12% 29,561 66,842,370
2025-01-23 22.5 22.84 22.28 22.37 +0.63% 29,331 66,330,407
2025-01-22 22.45 22.53 22.09 22.23 -1.33% 20,553 45,756,732
2025-01-21 22.4 22.85 22.22 22.53 +1.35% 38,180 85,930,386
2025-01-20 21.91 22.4 21.91 22.23 +2.16% 29,634 65,802,318
2025-01-17 21.89 22.1 21.56 21.76 -0.46% 20,999 45,863,252
2025-01-16 22.05 22.37 21.56 21.86 -0.05% 27,675 60,879,651
2025-01-15 22.23 22.45 21.81 21.87 -1.62% 32,472 71,853,719
2025-01-14 20.98 22.23 20.98 22.23 +6.77% 46,238 100,960,818
2025-01-13 20.62 21.12 19.97 20.82 0% 24,182 49,848,490
2025-01-10 21.16 21.99 20.82 20.82 -1.61% 38,767 83,133,759
2025-01-09 20.75 21.39 20.71 21.16 +1.15% 25,322 53,629,039
2025-01-08 20.88 21.1 20.12 20.92 -0.05% 27,616 57,084,776
2025-01-07 20.29 20.93 20.21 20.93 +3.15% 29,390 60,513,908
2025-01-06 20.36 20.58 19.61 20.29 -0.05% 23,599 47,647,902
2025-01-03 21.27 21.43 20.26 20.3 -4.34% 34,184 70,791,832
2025-01-02 21.8 22.19 20.93 21.22 -2.93% 34,617 74,681,889
2024-12-31 23.18 23.18 21.81 21.86 -4.54% 38,667 86,161,789
2024-12-30 22.95 23.45 22.35 22.9 -1.21% 30,908 70,949,433
2024-12-27 23.46 23.75 23.12 23.18 -0.26% 41,396 96,978,133
2024-12-26 22.86 23.48 22.42 23.24 +2.79% 43,491 100,638,359
2024-12-25 23.3 23.69 22.01 22.61 -3.91% 55,574 125,694,514
2024-12-24 22.96 24.03 22.89 23.53 +3.29% 53,449 125,811,330
2024-12-23 24.11 24.11 22.3 22.78 -5.71% 61,240 141,457,455
2024-12-20 23.6 24.4 23.44 24.16 +1.77% 54,689 131,473,040
2024-12-19 23.28 23.93 22.66 23.74 +1.71% 54,124 127,697,558
2024-12-18 23.5 23.78 22.9 23.34 -0.72% 55,119 129,119,921
2024-12-17 25.3 25.67 23.47 23.51 -6.89% 75,653 185,347,473
2024-12-16 25.66 25.92 24.97 25.25 -2.62% 63,928 162,365,510
2024-12-13 26.54 27.64 25.9 25.93 -3.39% 102,532 275,017,393
2024-12-12 27.37 27.44 26.36 26.84 -3.87% 113,863 306,184,237
2024-12-11 27 28 26.39 27.92 +2.8% 166,009 449,820,055
2024-12-10 27.06 28.79 26.03 27.16 +2.49% 219,920 604,602,313
2024-12-09 24.56 26.88 24.35 26.5 +7.37% 180,018 464,628,380
2024-12-06 25.51 25.63 24.37 24.68 -3.25% 103,941 256,802,905
2024-12-05 24.9 25.98 24.44 25.51 +1.15% 117,766 296,030,606
2024-12-04 25.13 26.68 24.81 25.22 -2.47% 134,465 342,189,768
2024-12-03 25.53 26.97 25.1 25.86 +3.32% 199,322 518,146,971
2024-12-02 24.72 25.88 24.59 25.03 +1.87% 156,305 393,590,448
2024-11-29 23.16 26.81 22.49 24.57 +5.5% 200,855 496,595,865
2024-11-28 22.95 23.94 22.5 23.29 +0.82% 105,740 246,688,827
2024-11-27 22.4 23.1 21.75 23.1 +1.23% 76,899 172,098,624
2024-11-26 24.5 24.82 22.64 22.82 -4.8% 115,107 270,621,878
2024-11-25 23.28 24.08 22.93 23.97 +5.18% 116,461 275,848,635
2024-11-22 23.78 24.88 22.6 22.79 -5.08% 91,560 215,854,466
2024-11-21 23.32 24.28 23.3 24.01 +2.96% 108,895 259,395,337
2024-11-20 21.85 23.88 21.85 23.32 +6.1% 104,672 240,512,200
2024-11-19 21.21 22.07 21.09 21.98 +4.37% 55,811 119,988,273
2024-11-18 22.55 22.63 20.81 21.06 -7.59% 78,039 166,886,793
2024-11-15 24.29 24.53 22.79 22.79 -6.18% 115,634 269,149,719
2024-11-14 23.7 25.29 23.58 24.29 +1.55% 168,437 413,535,238
2024-11-13 23.45 24.3 23.05 23.92 +1.48% 98,318 233,359,605
2024-11-12 23.43 24.3 23 23.57 +1.2% 120,518 284,891,322
2024-11-11 22.55 23.29 22.55 23.29 +2.1% 69,436 159,570,068
2024-11-08 23.26 23.41 22.76 22.81 -0.7% 82,194 189,628,852
2024-11-07 22.8 23.26 22.63 22.97 -1.2% 80,835 184,934,632
2024-11-06 22.78 24.2 22.78 23.25 +3.43% 138,437 325,056,322
2024-11-05 22.12 22.55 21.96 22.48 +1.58% 59,980 134,059,987
2024-11-04 21.34 22.22 21.16 22.13 +3.22% 47,602 104,218,528
2024-11-01 22.69 22.98 21.23 21.44 -6.86% 76,616 167,679,960
2024-10-31 22.89 23.3 22.61 23.02 +1.05% 98,736 226,783,161
2024-10-30 22.04 23.68 21.52 22.78 +3.12% 105,609 239,551,451
2024-10-29 23.1 23.28 22.06 22.09 -6.12% 99,284 222,838,951
2024-10-28 22.6 24.09 22.6 23.53 +4.44% 132,737 312,663,567
2024-10-25 21.82 22.64 21.72 22.53 +3.11% 65,777 147,460,954
2024-10-24 22.39 22.39 21.81 21.85 -1.04% 47,506 104,713,881
2024-10-23 22.25 22.99 21.94 22.08 -1.74% 88,724 198,940,128
2024-10-22 23 23.58 22.22 22.47 -1.4% 133,913 306,138,331
2024-10-21 21.45 23.48 21.26 22.79 +6.05% 128,987 287,613,781
2024-10-18 20.38 21.85 20.31 21.49 +4.78% 106,754 228,734,100
2024-10-17 20.7 21.48 20.25 20.51 -0.49% 60,551 125,709,039
2024-10-16 19.96 20.83 19.85 20.61 +1.13% 48,760 99,450,905
2024-10-15 20.03 20.83 19.83 20.38 +1.04% 63,588 130,000,028
2024-10-14 19.44 20.21 19.4 20.17 +3.28% 46,700 92,856,197
2024-10-11 20.5 20.7 19.18 19.53 -5.19% 60,741 120,011,294
2024-10-10 20.11 21.61 20 20.6 +3.99% 91,029 188,979,892
2024-10-09 21.87 22.09 19.63 19.81 -14.54% 97,907 205,982,624
2024-10-08 24.62 24.65 21.16 23.18 +11.98% 130,973 297,806,579

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

чжПчСЮшВбф╗╜ 300049

近三个月

ц│Ыф║Ъх╛ощАП 688386

近半年

х╝Ах░ФцЦ░цЭР 300234

近三个月

чИ▒хЕЛшВбф╗╜ 300889

2024年一季度

цВжхоЙцЦ░цЭР 688786

近期数据

цЦ░щФжхКихКЫ 300157

2024年一季度

ф╕нхЫ╜щУБчЙй 000927

近半年

хИйщАЪчФ╡хнР 603629

2024年一季度

ц╜НцЯ┤хКихКЫ 000338

2022-2023两年

хоЙщШ│щТвщУБ 600569

2023年全年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2023年全年
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
军工

шИкхПСхКихКЫ (600893)

2023年全年
5G通信
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
储能电池
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
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