щЗСщЩ╡ф╜УшВ▓ 300651

数据更新至:

添加到对比分析

13.60 -1.66%

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

13.6
-1.66% -0.23
13.8
开盘价
13.85
最高价
13.3
最低价
22,303
成交量
数据更新至: 2025-03-25

技术指标

14.20
MA5 (5日均线)
14.41
MA10 (10日均线)
14.13
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 13.8 13.85 13.3 13.6 -1.66% 22,303 30,219,291
2025-03-24 14.3 14.5 13.46 13.83 -3.29% 38,309 53,544,305
2025-03-21 14.49 14.49 14.11 14.3 -1.24% 26,499 37,802,057
2025-03-20 14.73 14.81 14.43 14.48 -2.03% 29,687 43,154,436
2025-03-19 14.6 14.99 14.48 14.78 +1.16% 43,421 64,175,139
2025-03-18 14.63 14.72 14.48 14.61 0% 23,487 34,247,301
2025-03-17 14.84 14.98 14.5 14.61 -1.62% 37,732 55,206,863
2025-03-14 14.42 14.86 14.35 14.85 +3.05% 39,766 58,149,592
2025-03-13 14.71 14.73 14.2 14.41 -1.71% 34,244 49,346,898
2025-03-12 14.65 14.99 14.46 14.66 +0.41% 63,183 92,910,848
2025-03-11 13.82 14.64 13.8 14.6 +4.06% 64,591 92,696,099
2025-03-10 14.26 14.46 13.92 14.03 +0.65% 36,660 51,683,602
2025-03-07 13.96 14.08 13.76 13.94 0% 27,783 38,577,890
2025-03-06 13.69 14.03 13.69 13.94 +1.98% 34,249 47,584,075
2025-03-05 13.69 13.82 13.48 13.67 -0.8% 24,863 33,769,088
2025-03-04 13.52 13.82 13.52 13.78 +1.32% 24,800 33,859,867
2025-03-03 13.39 13.93 13.39 13.6 +2.1% 32,726 44,716,502
2025-02-28 13.7 13.74 13.29 13.32 -2.99% 25,790 34,834,097
2025-02-27 13.71 13.88 13.43 13.73 -0.44% 34,683 47,359,397
2025-02-26 13.55 13.99 13.47 13.79 +2.15% 46,343 63,441,491
2025-02-25 13.58 13.88 13.4 13.5 -2.24% 36,312 49,265,958
2025-02-24 13.22 13.97 13.18 13.81 +3.68% 69,193 94,224,435
2025-02-21 13.45 13.58 13.16 13.32 -1.41% 28,928 38,498,999
2025-02-20 13.44 13.55 13.36 13.51 +0.82% 25,298 34,098,005
2025-02-19 13.14 13.45 13.08 13.4 +2.21% 25,261 33,655,011
2025-02-18 13.74 13.77 13.1 13.11 -4.17% 39,138 52,321,483
2025-02-17 13.46 13.83 13.46 13.68 +1.79% 42,488 58,109,142
2025-02-14 13.33 13.57 13.32 13.44 +0.6% 26,555 35,609,620
2025-02-13 13.68 13.69 13.31 13.36 -1.76% 32,088 43,164,170
2025-02-12 13.6 13.63 13.44 13.6 +0.29% 36,328 49,183,831
2025-02-11 13.84 13.86 13.5 13.56 -1.67% 42,856 58,204,258
2025-02-10 13.99 14 13.37 13.79 -2.34% 84,186 114,854,933
2025-02-07 13.19 14.6 13 14.12 +7.79% 119,119 166,302,719
2025-02-06 12.9 13.15 12.73 13.1 +1.71% 35,701 46,375,365
2025-02-05 13.09 13.09 12.81 12.88 +0.23% 27,089 34,947,920
2025-01-27 12.96 13.23 12.85 12.85 -0.39% 23,014 30,064,858
2025-01-24 12.55 12.95 12.55 12.9 +1.82% 19,431 24,768,870
2025-01-23 12.93 13.03 12.63 12.67 +0.4% 21,101 27,123,575
2025-01-22 13 13 12.58 12.62 -2.25% 21,927 27,893,299
2025-01-21 13.03 13.12 12.71 12.91 -0.08% 34,482 44,412,399
2025-01-20 13.39 13.6 12.78 12.92 +2.13% 40,741 52,853,559
2025-01-17 12.52 12.75 12.34 12.65 -0.16% 32,910 41,276,762
2025-01-16 12.38 12.78 12.29 12.67 +2.43% 38,854 48,733,130
2025-01-15 12.32 12.53 12.24 12.37 +0.41% 26,600 32,984,792
2025-01-14 11.79 12.34 11.79 12.32 +5.66% 36,878 44,659,182
2025-01-13 11.46 11.73 11.16 11.66 +0.09% 28,388 32,652,783
2025-01-10 12.16 12.29 11.64 11.65 -4.43% 28,960 34,584,716
2025-01-09 12.1 12.29 11.91 12.19 -0.08% 21,996 26,827,209
2025-01-08 12.1 12.31 11.75 12.2 +0.25% 34,122 41,278,817
2025-01-07 11.87 12.18 11.77 12.17 +3.14% 30,771 36,890,853
2025-01-06 11.91 12 11.33 11.8 -0.84% 31,922 37,417,405
2025-01-03 12.69 12.76 11.88 11.9 -5.85% 47,625 57,915,535
2025-01-02 12.68 13.16 12.46 12.64 -0.16% 45,422 58,190,163
2024-12-31 12.89 13.11 12.66 12.66 -1.71% 35,195 45,294,180
2024-12-30 13.35 13.35 12.85 12.88 -3.3% 39,778 51,535,561
2024-12-27 13.28 13.62 13.16 13.32 +0.83% 44,947 60,226,441
2024-12-26 13.15 13.37 13.03 13.21 +1.07% 38,561 51,062,560
2024-12-25 13.4 13.42 12.77 13.07 -2.68% 56,949 74,347,358
2024-12-24 13.83 13.86 13.2 13.43 -1.61% 65,957 88,706,914
2024-12-23 14.75 14.88 13.58 13.65 -9.18% 109,802 154,678,401
2024-12-20 15.39 15.7 15.01 15.03 -1.64% 112,604 172,486,806
2024-12-19 15.83 16.13 15.28 15.28 -8.23% 147,836 231,686,643
2024-12-18 16 17.4 15.44 16.65 -5.72% 203,774 330,186,505
2024-12-17 18.1 18.89 16.94 17.66 +12.2% 282,301 514,661,039
2024-12-16 15.63 16.5 15.53 15.74 +1.48% 81,887 130,091,863
2024-12-13 15.65 16.15 15.46 15.51 -0.58% 73,643 116,162,034
2024-12-12 15.12 15.76 15 15.6 +2.83% 63,503 98,052,669
2024-12-11 14.56 15.26 14.55 15.17 +4.26% 48,934 73,230,287
2024-12-10 14.99 15.16 14.5 14.55 -0.68% 36,261 53,547,317
2024-12-09 14.77 14.78 14.38 14.65 -0.2% 23,881 34,905,725
2024-12-06 14.81 14.85 14.5 14.68 +0.14% 23,285 34,124,536
2024-12-05 14.69 14.83 14.57 14.66 +0.48% 28,596 41,965,487
2024-12-04 15.14 15.3 14.46 14.59 -4.2% 53,656 79,349,519
2024-12-03 15.3 15.39 15 15.23 -1.81% 48,792 73,951,450
2024-12-02 14.96 15.71 14.96 15.51 +2.78% 63,252 97,336,741
2024-11-29 14.8 15.24 14.62 15.09 +2.51% 60,824 91,417,582
2024-11-28 14.78 15.29 14.62 14.72 -0.2% 62,872 93,440,766
2024-11-27 14.17 14.81 13.65 14.75 +4.24% 56,150 80,539,129
2024-11-26 14.13 14.51 14.07 14.15 -0.28% 23,986 34,255,682
2024-11-25 13.64 14.3 13.64 14.19 +4.26% 25,079 35,138,349
2024-11-22 14.24 14.3 13.61 13.61 -4.22% 24,035 33,687,829
2024-11-21 14.17 14.32 14.04 14.21 +0.28% 19,934 28,290,003
2024-11-20 13.89 14.25 13.8 14.17 +2.68% 25,199 35,544,583
2024-11-19 13.56 13.8 13.38 13.8 +2.15% 18,311 24,876,160
2024-11-18 13.88 14 13.28 13.51 -2.17% 26,029 35,333,714
2024-11-15 13.99 14.3 13.76 13.81 -1.29% 24,193 33,992,407
2024-11-14 14.38 14.57 13.94 13.99 -2.51% 22,506 31,932,548
2024-11-13 14.49 14.53 13.94 14.35 -0.62% 28,582 40,646,501
2024-11-12 14.33 14.89 14.28 14.44 +0.63% 44,988 65,461,338
2024-11-11 14.08 14.35 13.88 14.35 +2.21% 28,226 40,215,137
2024-11-08 14.38 14.4 13.93 14.04 -0.57% 33,163 46,664,262
2024-11-07 13.62 14.22 13.62 14.12 +2.62% 31,152 43,758,611
2024-11-06 13.72 13.97 13.68 13.76 +0.51% 51,141 70,739,409
2024-11-05 13.19 13.72 13.15 13.69 +4.19% 46,968 63,693,455
2024-11-04 12.85 13.15 12.76 13.14 +2.58% 24,949 32,488,041
2024-11-01 12.99 13.27 12.69 12.81 -3.1% 34,241 44,336,809
2024-10-31 13.25 13.4 13.15 13.22 -0.23% 24,292 32,259,078
2024-10-30 13.34 13.46 13.07 13.25 -0.3% 23,960 31,747,785
2024-10-29 13.84 13.94 13.29 13.29 -3.35% 33,988 45,973,156
2024-10-28 13.62 13.82 13.61 13.75 +1.03% 34,543 47,464,429
2024-10-25 13.68 13.79 13.5 13.61 -0.51% 46,012 62,631,663
2024-10-24 13.59 14.1 13.43 13.68 -0.36% 40,320 55,143,420
2024-10-23 13.3 13.95 13.14 13.73 +1.63% 62,828 86,157,499
2024-10-22 13.12 13.62 13.09 13.51 +3.05% 30,991 41,366,272
2024-10-21 13.1 13.24 12.92 13.11 +0.46% 29,034 37,941,016
2024-10-18 12.75 13.32 12.65 13.05 +2.35% 31,159 40,392,487
2024-10-17 12.94 13.19 12.68 12.75 -1.32% 17,161 22,241,178
2024-10-16 12.66 13.02 12.5 12.92 +0.54% 17,638 22,688,431
2024-10-15 13.18 13.18 12.81 12.85 -1.53% 20,596 26,681,065
2024-10-14 12.85 13.15 12.64 13.05 +2.59% 23,240 30,006,990
2024-10-11 13.4 13.4 12.59 12.72 -3.85% 25,138 32,384,217
2024-10-10 13.28 13.69 12.98 13.23 +1.77% 32,720 43,734,816
2024-10-09 14.49 14.49 12.99 13 -12.52% 53,214 72,688,095
2024-10-08 16.2 16.2 13.94 14.86 +7.37% 78,711 116,995,815

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

цеЪхдйчзСцКА 300358

2022-2023两年

хПМцЮкчзСцКА 001211

2022-2023两年

чИ▒хЕЛшВбф╗╜ 300889

2024年一季度

ф║СцДПчФ╡ц░Ф 300304

2024年至今

ц▒ЯшЛПцЦ░шГ╜ 603693

2024年至今

ф╕нхЫ╜щУЭф╕Ъ 601600

近期数据

цМпхНОшВбф╗╜ 603067

2024年至今

ф╕нщТвхЫ╜щЩЕ 000928

2022-2023两年

ф║ЪцЩошВбф╗╜ 603013

近三个月

ш▒лшГ╜цОзшВб 001896

2022-2023两年

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
虚拟现实
新能源汽车
军工

шИкхПСхКихКЫ (600893)

2023年全年
区块链
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

近三个月

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