ц▓кхоБшВбф╗╜ 300669

数据更新至:

添加到对比分析

21.88 -1.71%

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

21.88
-1.71% -0.38
22.22
开盘价
22.35
最高价
21.7
最低价
6,244
成交量
数据更新至: 2025-03-25

技术指标

22.34
MA5 (5日均线)
22.47
MA10 (10日均线)
22.46
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 22.22 22.35 21.7 21.88 -1.71% 6,244 13,734,459
2025-03-24 22.35 22.95 21.9 22.26 -0.4% 17,468 39,053,018
2025-03-21 22.47 22.88 22.22 22.35 -1.46% 12,367 27,755,471
2025-03-20 22.44 22.75 22.05 22.68 +0.58% 8,471 19,013,105
2025-03-19 22.71 22.8 22.35 22.55 -0.79% 7,661 17,237,772
2025-03-18 22.6 23.05 22.23 22.73 +0.58% 14,228 32,351,887
2025-03-17 22.79 22.79 22 22.6 +1.3% 6,512 14,649,760
2025-03-14 22.45 22.47 21.9 22.31 -0.62% 12,101 26,917,194
2025-03-13 22.99 22.99 22.25 22.45 -1.79% 8,761 19,686,174
2025-03-12 22.88 23 22.31 22.86 +0.57% 11,902 26,968,366
2025-03-11 22.65 22.79 22.28 22.73 +0.58% 14,153 31,814,264
2025-03-10 23.1 23.26 22.4 22.6 -1.87% 20,824 47,286,447
2025-03-07 22.88 23.59 22.77 23.03 +0.17% 24,803 57,539,694
2025-03-06 23 23.3 22.76 22.99 -0.13% 17,031 39,144,419
2025-03-05 23 23.36 22.6 23.02 -0.6% 20,098 45,951,397
2025-03-04 22.76 23.86 22.35 23.16 +1.76% 32,140 74,595,013
2025-03-03 21.62 23.89 21.62 22.76 +5.32% 48,255 110,312,352
2025-02-28 21.74 22.44 21.41 21.61 -0.6% 19,273 42,032,416
2025-02-27 20.94 21.8 20.9 21.74 +4.22% 21,267 45,728,859
2025-02-26 21.26 21.6 20.76 20.86 -0.81% 15,597 32,929,414
2025-02-25 21.02 21.27 20.75 21.03 +0.1% 12,864 27,029,622
2025-02-24 20.57 21.05 20.09 21.01 +2.14% 21,506 44,423,470
2025-02-21 20.89 20.9 20.44 20.57 -1.25% 13,779 28,436,885
2025-02-20 20.58 20.88 20.42 20.83 +1.21% 11,759 24,305,012
2025-02-19 20.22 20.65 20.17 20.58 +1.78% 10,038 20,507,593
2025-02-18 20.5 20.8 20.17 20.22 -1.37% 11,414 23,233,177
2025-02-17 20.22 20.67 20.12 20.5 +1.49% 11,327 23,099,748
2025-02-14 20.2 20.49 20.1 20.2 0% 9,620 19,539,212
2025-02-13 21.42 21.42 20.2 20.2 -4.99% 20,801 43,246,030
2025-02-12 21.26 21.88 20.8 21.26 0% 15,336 32,943,227
2025-02-11 21.34 21.4 20.89 21.26 -0.47% 15,542 32,877,075
2025-02-10 21.48 21.75 21.2 21.36 -0.47% 13,978 29,938,853
2025-02-07 21.55 21.93 21.4 21.46 -0.88% 19,471 42,186,030
2025-02-06 21.6 21.65 21.14 21.65 +0.23% 15,740 33,705,932
2025-02-05 21.29 21.83 21.11 21.6 +1.41% 15,085 32,444,506
2025-01-27 20.94 21.4 20.64 21.3 +2.65% 17,820 37,554,641
2025-01-24 21.39 21.56 20.7 20.75 -2.9% 23,054 48,206,847
2025-01-23 21.17 22.35 21 21.37 +2.54% 36,433 79,352,218
2025-01-22 20.93 21.07 20.56 20.84 -0.53% 9,161 19,109,479
2025-01-21 21.32 21.33 20.7 20.95 -1.09% 15,492 32,475,246
2025-01-20 21 21.49 20.99 21.18 +0.19% 17,565 37,337,933
2025-01-17 20.47 21.17 20.29 21.14 +2.62% 15,779 32,737,207
2025-01-16 20.99 21.39 20.52 20.6 -2.37% 18,819 39,279,428
2025-01-15 21.98 21.98 20.78 21.1 -4.09% 30,655 65,090,187
2025-01-14 21.7 22.43 21.5 22 +1.38% 44,586 97,655,103
2025-01-13 22.1 22.43 21.18 21.7 -3.25% 45,309 98,156,188
2025-01-10 20.15 22.72 20.05 22.43 +10.22% 54,296 117,873,646
2025-01-09 20.55 20.87 20.35 20.35 -2.02% 13,315 27,409,106
2025-01-08 20.3 20.85 19.71 20.77 +1.37% 17,593 35,784,954
2025-01-07 19.83 20.5 19.61 20.49 +2.35% 12,823 25,747,878
2025-01-06 20.2 20.2 19.56 20.02 -2.39% 12,175 24,286,537
2025-01-03 20.45 20.6 19.7 20.51 +0.15% 13,480 27,204,337
2025-01-02 20.89 20.95 19.86 20.48 -1.87% 17,051 34,667,376
2024-12-31 20.87 21.69 20.75 20.87 -0.1% 14,481 30,621,762
2024-12-30 21 21.24 20.68 20.89 -1.18% 9,843 20,555,287
2024-12-27 20.18 21.31 20 21.14 +4.55% 24,456 51,081,723
2024-12-26 19.84 20.72 19.84 20.22 +1.86% 18,044 36,778,176
2024-12-25 20.19 20.43 19.4 19.85 -1.78% 16,291 32,469,064
2024-12-24 20.51 20.68 20 20.21 -2.37% 16,650 33,852,046
2024-12-23 21.17 21.35 20.02 20.7 -2.59% 23,511 48,359,439
2024-12-20 21.29 21.3 20.49 21.25 -0.23% 25,736 53,944,924
2024-12-19 19.84 21.44 19.71 21.3 +6.5% 24,876 50,968,140
2024-12-18 19.98 20.2 19.63 20 -0.05% 12,641 25,227,629
2024-12-17 20.31 20.55 19.92 20.01 -2.44% 14,921 30,074,315
2024-12-16 21.01 21.08 20.51 20.51 -2.89% 10,764 22,265,265
2024-12-13 20.99 21.5 20.81 21.12 -1.12% 15,009 31,759,511
2024-12-12 21.6 21.6 20.7 21.36 -0.93% 19,206 40,352,796
2024-12-11 21.71 21.91 21.38 21.56 -1.55% 12,046 25,952,855
2024-12-10 22 22.42 21.22 21.9 +2.82% 13,472 29,147,414
2024-12-09 21.18 21.45 20.91 21.3 0% 10,506 22,285,758
2024-12-06 21.24 21.3 20.62 21.3 +0.85% 12,044 25,256,854
2024-12-05 20.96 21.3 20.6 21.12 +0.28% 6,870 14,484,472
2024-12-04 21.5 21.98 20.8 21.06 -1.91% 14,273 30,491,925
2024-12-03 21.01 21.68 20.97 21.47 +2% 13,579 29,031,128
2024-12-02 20.8 21.13 20.63 21.05 +0.81% 16,160 33,773,659
2024-11-29 20.83 21.6 20.61 20.88 +0.1% 15,291 32,232,246
2024-11-28 21 21.18 20.58 20.86 -0.67% 10,359 21,579,947
2024-11-27 20.58 21.04 20.01 21 +2.14% 10,910 22,411,395
2024-11-26 20.8 21.15 20.2 20.56 -0.92% 11,352 23,345,758
2024-11-25 20.8 21 20.19 20.75 -0.48% 13,231 27,263,586
2024-11-22 21.4 22.17 20.7 20.85 -2.62% 22,273 47,733,155
2024-11-21 21.5 21.79 21.14 21.41 -0.09% 12,616 27,027,702
2024-11-20 21.58 21.58 21.02 21.43 -0.92% 15,343 32,679,613
2024-11-19 20.5 21.67 20.14 21.63 +5.51% 17,714 37,194,603
2024-11-18 21.48 21.48 19.91 20.5 -4.56% 23,255 47,932,409
2024-11-15 22.58 22.58 21.22 21.48 -4.19% 17,325 37,759,817
2024-11-14 22.5 22.97 22.22 22.42 -1.45% 15,689 35,452,215
2024-11-13 22.75 22.81 21.41 22.75 +1.29% 26,193 58,162,923
2024-11-12 23.04 24.48 22.06 22.46 -0.58% 51,115 119,372,232
2024-11-11 22.54 22.7 21.09 22.59 +0.22% 25,309 55,831,053
2024-11-08 22.01 23.5 22.01 22.54 +2.45% 28,793 65,831,453
2024-11-07 21.36 22.08 21.24 22 +1.52% 14,254 31,085,151
2024-11-06 21.8 22.24 21.03 21.67 +0.32% 24,581 53,414,433
2024-11-05 20.78 22.15 20.01 21.6 +3.95% 30,437 65,193,256
2024-11-04 21.2 21.46 20.6 20.78 -1.47% 23,957 50,144,722
2024-11-01 22 22.43 20.6 21.09 -5.51% 48,372 102,935,007
2024-10-31 20.6 22.49 20.4 22.32 +7.57% 45,412 98,400,511
2024-10-30 20 21.37 20 20.75 +2.47% 41,424 85,968,261
2024-10-29 20.66 20.75 19.44 20.25 -0.39% 52,574 105,369,608
2024-10-28 18.21 20.97 18.17 20.33 +12.2% 79,443 157,776,955
2024-10-25 17.51 18.3 17.22 18.12 +3.48% 34,335 61,446,996
2024-10-24 16.79 17.9 16.46 17.51 +4.16% 35,388 61,075,409
2024-10-23 16.99 17.1 16.65 16.81 -0.71% 26,642 44,790,076
2024-10-22 15.79 17.25 15.58 16.93 +6.68% 50,610 83,900,994
2024-10-21 16.13 16.13 15.38 15.87 -0.81% 23,251 36,440,659
2024-10-18 15.38 16.2 15.38 16 +2.83% 26,862 42,655,449
2024-10-17 15.05 15.95 15.05 15.56 +3.18% 24,190 37,624,817
2024-10-16 14.75 15.1 14.49 15.08 +1.62% 25,728 38,399,398
2024-10-15 14.78 15.37 14.56 14.84 +0.47% 21,289 31,648,905
2024-10-14 14.75 14.92 14.35 14.77 +0.48% 16,973 24,820,886
2024-10-11 15.37 15.57 14 14.7 -4.73% 22,905 33,852,102
2024-10-10 15 15.97 15 15.43 +0.06% 24,348 37,878,571
2024-10-09 16 16.2 14.69 15.42 -8.1% 40,667 63,007,010
2024-10-08 18.71 18.71 15.36 16.78 +5.4% 64,190 108,154,179

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

хНЪш┐БцЦ░цЭР 605376

2024年至今

ч┤лщЗСчЯ┐ф╕Ъ 601899

2024年一季度

хРЙш┤Эх░Ф 688566

2023年全年

шБЪчЯ│хМЦхнж 688669

近半年

ф╣╛чЕзхЕЙчФ╡ 300102

近期数据

ц▒Зц║РщАЪф┐б 000586

近期数据

щХ┐хЯОхЖЫх╖е 601606

近半年

х║╖х╛╖шО▒ 603987

2024年一季度

х╗║щ╛Щх╛оч║│ 688357

2023年全年

хРМц╡ОчзСцКА 600846

近期数据

热门概念板块

区块链
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

近期数据
新能源汽车
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

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