цнгц╡╖чФЯчЙй 300653

数据更新至:

添加到对比分析

22.41 +0.09%

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

22.41
+0.09% +0.02
22.3
开盘价
22.68
最高价
22.2
最低价
13,296
成交量
数据更新至: 2025-03-25

技术指标

22.66
MA5 (5日均线)
22.75
MA10 (10日均线)
22.18
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 22.3 22.68 22.2 22.41 +0.09% 13,296 29,813,763
2025-03-24 22.36 22.57 21.89 22.39 +0.13% 27,000 60,004,003
2025-03-21 22.89 22.95 22.33 22.36 -2.32% 25,084 56,569,782
2025-03-20 23.15 23.24 22.83 22.89 -1.46% 26,289 60,483,641
2025-03-19 23.26 23.57 23.1 23.23 -0.26% 25,824 60,263,916
2025-03-18 23.65 23.79 23.19 23.29 -1.36% 36,062 84,447,550
2025-03-17 22.99 23.99 22.64 23.61 +3.33% 74,181 173,424,867
2025-03-14 22.17 23.04 22.01 22.85 +3.21% 50,324 113,321,032
2025-03-13 22.37 22.44 21.95 22.14 -0.94% 23,829 52,754,587
2025-03-12 22.42 22.68 22.09 22.35 -0.13% 34,706 77,825,564
2025-03-11 22.11 22.54 21.9 22.38 +0.36% 31,183 69,364,757
2025-03-10 21.9 22.65 21.88 22.3 +1.87% 37,584 83,481,036
2025-03-07 21.91 22.23 21.72 21.89 -1.53% 28,271 61,998,831
2025-03-06 21.77 22.44 21.77 22.23 +1.65% 56,522 125,532,660
2025-03-05 21.13 22.18 20.81 21.87 +3.21% 57,926 124,951,377
2025-03-04 20.85 21.26 20.74 21.19 +1.78% 20,472 43,190,345
2025-03-03 20.69 21.21 20.68 20.82 +0.58% 21,742 45,625,155
2025-02-28 21.27 21.31 20.65 20.7 -2.77% 23,826 49,889,858
2025-02-27 21.36 21.45 20.97 21.29 -0.56% 24,350 51,635,372
2025-02-26 21.23 21.44 21.04 21.41 +1.42% 20,795 44,202,900
2025-02-25 21.29 21.44 21.07 21.11 -1.63% 20,029 42,516,049
2025-02-24 21.61 21.61 21.29 21.46 -0.88% 21,095 45,238,375
2025-02-21 21.9 22.14 21.4 21.65 -0.73% 29,581 63,905,207
2025-02-20 21.57 22.1 21.55 21.81 +0.79% 25,779 56,372,165
2025-02-19 21.39 21.82 21.22 21.64 +1.55% 20,374 43,863,045
2025-02-18 22.02 22.03 21.25 21.31 -3.4% 35,159 75,902,684
2025-02-17 21.29 22.15 21.16 22.06 +5.05% 62,417 136,251,308
2025-02-14 20.52 21.1 20.52 21 +2.14% 25,941 54,253,525
2025-02-13 20.74 20.75 20.51 20.56 -0.82% 15,887 32,724,081
2025-02-12 20.71 20.78 20.56 20.73 0% 13,510 27,892,515
2025-02-11 21.12 21.15 20.68 20.73 -1.85% 21,150 43,926,252
2025-02-10 20.79 21.12 20.46 21.12 +2.52% 27,426 57,295,714
2025-02-07 20.3 20.99 20.23 20.6 +1.23% 22,134 45,661,765
2025-02-06 19.97 20.37 19.78 20.35 +1.9% 17,054 34,346,334
2025-02-05 20.11 20.27 19.87 19.97 -0.65% 13,727 27,480,961
2025-01-27 20.24 20.46 20.1 20.1 -0.4% 10,352 20,997,693
2025-01-24 20.12 20.2 19.88 20.18 +0.2% 16,102 32,289,206
2025-01-23 20.31 20.59 20.08 20.14 -0.49% 12,577 25,616,843
2025-01-22 20.36 20.39 20.02 20.24 -0.59% 7,279 14,661,628
2025-01-21 20.63 20.66 20.23 20.36 -0.73% 9,852 20,029,380
2025-01-20 20.4 20.63 20.3 20.51 +1.43% 11,466 23,514,252
2025-01-17 20.26 20.35 20 20.22 -0.2% 9,845 19,882,519
2025-01-16 20.59 20.7 20.13 20.26 -1.12% 12,545 25,621,411
2025-01-15 20.68 20.68 20.42 20.49 -1.06% 8,337 17,098,839
2025-01-14 20.33 20.71 20.21 20.71 +2.47% 13,281 27,207,358
2025-01-13 19.79 20.26 19.7 20.21 +1.61% 8,386 16,791,863
2025-01-10 20.25 20.33 19.89 19.89 -1.68% 8,553 17,170,357
2025-01-09 20.35 20.47 20.08 20.23 -0.59% 10,240 20,743,475
2025-01-08 20.5 20.66 19.96 20.35 -1.12% 11,770 23,928,982
2025-01-07 20.63 20.7 20.15 20.58 -0.19% 12,655 25,856,171
2025-01-06 20 20.74 19.88 20.62 +3.1% 20,200 41,346,413
2025-01-03 20.54 20.73 20 20 -2.15% 16,960 34,523,426
2025-01-02 21.3 21.36 20.3 20.44 -4.04% 21,327 44,429,706
2024-12-31 21.86 21.98 21.22 21.3 -2.56% 13,070 28,153,644
2024-12-30 21.85 22.25 21.76 21.86 -0.46% 13,213 28,936,266
2024-12-27 21.88 22.15 21.81 21.96 +0.41% 14,498 31,910,401
2024-12-26 21.51 22.28 21.51 21.87 +0.88% 14,496 31,833,474
2024-12-25 22.15 22.28 21.56 21.68 -1.63% 16,221 35,283,122
2024-12-24 21.91 22.18 21.8 22.04 +0.78% 11,420 25,139,189
2024-12-23 22.51 22.65 21.81 21.87 -2.84% 19,866 43,769,776
2024-12-20 22.18 22.67 22.01 22.51 +1.53% 16,021 36,038,388
2024-12-19 22 22.35 21.96 22.17 -1.38% 15,108 33,415,956
2024-12-18 22.09 22.75 21.73 22.48 +2.04% 22,530 50,348,648
2024-12-17 22.67 22.79 21.93 22.03 -3.25% 23,377 52,024,515
2024-12-16 22.82 23.1 22.57 22.77 -0.39% 17,756 40,544,263
2024-12-13 23.37 23.37 22.8 22.86 -2.14% 23,205 53,316,634
2024-12-12 23.4 23.66 23.18 23.36 +0.21% 32,017 74,984,535
2024-12-11 22.6 23.36 22.57 23.31 +2.87% 34,116 78,467,338
2024-12-10 23.22 23.49 22.62 22.66 -0.74% 36,812 84,660,103
2024-12-09 22.62 23.12 22.42 22.83 +1.92% 34,658 78,709,432
2024-12-06 22.28 22.6 22.09 22.4 +0.49% 20,567 45,960,427
2024-12-05 22.22 22.5 22.06 22.29 +0.54% 15,560 34,631,719
2024-12-04 22.73 22.73 22.06 22.17 -2.51% 19,167 42,881,927
2024-12-03 22.59 22.86 22.35 22.74 +0.35% 21,478 48,619,259
2024-12-02 22.24 22.78 22.13 22.66 +1.8% 24,150 54,288,849
2024-11-29 21.88 22.51 21.88 22.26 +1.04% 24,448 54,414,934
2024-11-28 21.93 22.18 21.85 22.03 +0.46% 18,228 40,169,670
2024-11-27 21.52 21.95 21.04 21.93 +1.95% 20,414 43,845,173
2024-11-26 21.55 21.98 21.41 21.51 -0.23% 16,330 35,449,958
2024-11-25 21.38 21.75 21.21 21.56 +1.55% 17,775 38,144,086
2024-11-22 22.52 22.56 21.17 21.23 -5.64% 30,357 66,194,373
2024-11-21 22.76 22.77 22.26 22.5 -1.19% 19,050 42,897,974
2024-11-20 22.28 22.78 22.26 22.77 +1.7% 23,763 53,656,821
2024-11-19 22.08 22.43 21.81 22.39 +2.33% 21,291 47,191,781
2024-11-18 22.41 22.68 21.78 21.88 -2.54% 28,766 63,617,323
2024-11-15 22.83 23.15 22.43 22.45 -2.35% 29,391 67,171,340
2024-11-14 24.14 24.14 22.95 22.99 -4.92% 48,121 113,020,471
2024-11-13 24.46 24.72 23.77 24.18 -1.14% 42,316 102,511,423
2024-11-12 24.39 25.1 24.14 24.46 +0.82% 71,889 177,526,280
2024-11-11 23.64 24.28 23.55 24.26 +1.93% 53,062 126,874,366
2024-11-08 24.11 24.48 23.64 23.8 -0.63% 52,773 126,717,372
2024-11-07 23.62 23.95 23.2 23.95 +1.53% 49,214 117,048,993
2024-11-06 23.85 24.02 23.39 23.59 -1.13% 56,099 133,169,241
2024-11-05 23.5 23.97 23.33 23.86 +0.76% 49,369 117,023,715
2024-11-04 23.4 23.78 23.2 23.68 +0.85% 43,696 102,782,564
2024-11-01 24.07 24.6 23.28 23.48 -3.26% 66,416 158,483,341
2024-10-31 23.7 24.49 22.97 24.27 +3.19% 100,829 240,255,780
2024-10-30 22.63 25.56 22.22 23.52 +2.8% 86,604 204,459,772
2024-10-29 23.44 24.18 22.84 22.88 -2.22% 42,975 100,760,819
2024-10-28 22.88 23.41 22.72 23.4 +2.01% 37,455 86,475,117
2024-10-25 22.51 23.06 22.32 22.94 +1.37% 31,812 72,299,329
2024-10-24 22.6 23.07 22.59 22.63 +0.18% 29,208 66,832,519
2024-10-23 23 23.21 22.55 22.59 -2.17% 38,662 87,827,004
2024-10-22 23.06 23.27 22.61 23.09 0% 33,716 77,534,290
2024-10-21 22.55 23.27 22.33 23.09 +2.39% 42,163 96,169,121
2024-10-18 21.72 22.96 21.72 22.55 +2.92% 37,659 84,081,420
2024-10-17 21.93 22.31 21.88 21.91 +0.37% 27,755 61,326,815
2024-10-16 21.81 22.26 21.62 21.83 -0.86% 20,045 43,935,298
2024-10-15 22.63 22.96 22 22.02 -3.42% 26,858 60,322,647
2024-10-14 22.63 22.88 21.9 22.8 +0.75% 34,905 78,325,331
2024-10-11 23.7 23.82 22.31 22.63 -5% 38,170 87,331,607
2024-10-10 23.91 24.9 23.55 23.82 -0.17% 40,743 98,833,117
2024-10-09 25.36 25.56 23.82 23.86 -12.63% 82,017 203,117,103
2024-10-08 28.28 28.57 24.41 27.31 +14.7% 142,670 380,391,766

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

чФ╡х╣┐ф╝ахкТ 000917

2022-2023两年

щТвчаФщлШч║│ 300034

2023年全年

хдйхгХшГ╜ц║Р 300332

2024年至今

х╗║хПСшВбф╗╜ 600153

2022-2023两年

х▒▒ф╕ЬхНОщ╣П 603021

2024年一季度

хдйх╛╖щТ░ 688252

2023年全年

ц┤╛шГ╜чзСцКА 688063

2024年至今

хПЛшопш╛╛ 300514

近期数据

ш▒кцВжцКдчРЖ 605009

近三个月

х╛очФ╡чФЯчРЖ-U 688351

2024年至今

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
储能电池
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据

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