ф╕нчзСф┐бцБп 300678

数据更新至:

添加到对比分析

34.03 -1.59%

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

34.03
-1.59% -0.55
34.57
开盘价
34.65
最高价
33.81
最低价
37,564
成交量
数据更新至: 2025-03-25

技术指标

36.34
MA5 (5日均线)
37.11
MA10 (10日均线)
37.34
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 34.57 34.65 33.81 34.03 -1.59% 37,564 128,425,131
2025-03-24 36.17 36.35 33.6 34.58 -4.55% 127,959 443,028,842
2025-03-21 38 38 36.22 36.23 -4.78% 127,129 469,094,542
2025-03-20 38.2 39.63 37.6 38.05 -2.01% 137,547 529,474,823
2025-03-19 38.28 39.5 37.95 38.83 +0.99% 182,921 714,363,082
2025-03-18 37.89 38.73 37.68 38.45 +1.69% 117,703 449,707,881
2025-03-17 37.57 38.2 37.3 37.81 +0.67% 85,083 321,501,257
2025-03-14 37.18 37.88 36.68 37.56 +1.08% 98,064 367,095,810
2025-03-13 38.06 38.26 36.68 37.16 -3.15% 133,444 497,548,516
2025-03-12 36.81 39.68 36.77 38.37 +4.44% 224,580 862,584,493
2025-03-11 36.26 37.01 36.02 36.74 -0.49% 69,569 254,395,083
2025-03-10 37.4 37.89 36.67 36.92 -0.78% 74,225 275,107,688
2025-03-07 38.01 38.3 36.88 37.21 -2.85% 124,992 470,179,015
2025-03-06 37.08 38.48 37.05 38.3 +4.1% 168,451 638,468,586
2025-03-05 36.8 37.26 36.2 36.79 0% 78,507 288,326,247
2025-03-04 35.91 36.88 35.7 36.79 +1.43% 75,696 276,581,241
2025-03-03 36.91 37.37 36.08 36.27 -1.09% 101,304 372,080,237
2025-02-28 39.11 39.11 36.41 36.67 -7.16% 158,762 599,167,516
2025-02-27 40.04 40.06 38.55 39.5 -2.57% 212,666 837,666,454
2025-02-26 38.8 41 38 40.54 +4.27% 325,928 1,296,766,866
2025-02-25 38.6 40 38.18 38.88 -1.59% 174,833 679,988,450
2025-02-24 38.94 40.22 38.51 39.51 +1.49% 248,963 981,981,433
2025-02-21 38.17 38.94 37.3 38.93 +1.99% 222,670 852,471,175
2025-02-20 37.2 39.07 37 38.17 +2.22% 211,034 811,109,984
2025-02-19 36.78 37.64 36.32 37.34 +1.8% 127,043 472,094,717
2025-02-18 38.4 39.4 36.56 36.68 -5.22% 196,304 744,198,041
2025-02-17 38.68 39.97 37.9 38.7 +0.65% 276,266 1,078,229,776
2025-02-14 36.6 38.49 36.46 38.45 +5.4% 266,871 1,007,578,670
2025-02-13 37.24 37.25 36.25 36.48 -2.09% 116,739 428,270,576
2025-02-12 36.82 37.45 36.81 37.26 +0.24% 111,939 415,971,744
2025-02-11 37.92 37.92 36.9 37.17 -2.47% 150,918 562,604,505
2025-02-10 36.9 38.29 36.66 38.11 +3% 213,019 802,545,404
2025-02-07 36.39 37.66 36.11 37 +1.56% 212,940 785,621,461
2025-02-06 34.85 36.43 34.68 36.43 +3.55% 153,429 550,391,805
2025-02-05 34.21 35.75 34.21 35.18 +4.08% 144,814 508,385,430
2025-01-27 35.73 35.88 33.8 33.8 -3.7% 98,281 338,908,230
2025-01-24 33.54 35.2 33.38 35.1 +4.74% 142,204 491,692,226
2025-01-23 33.98 35.14 33.51 33.51 +0.03% 106,805 367,337,156
2025-01-22 33.95 34.19 33.22 33.5 -2.62% 82,997 279,863,471
2025-01-21 34.71 34.87 33.8 34.4 -0.32% 82,004 280,521,690
2025-01-20 34.8 35.38 34.3 34.51 +0.44% 94,080 326,386,539
2025-01-17 34.26 34.84 33.93 34.36 +0.29% 74,818 257,000,150
2025-01-16 34.63 35.35 34.03 34.26 -0.32% 91,354 316,522,222
2025-01-15 34.7 35 34.26 34.37 -1.24% 88,665 306,646,509
2025-01-14 33.14 34.82 32.86 34.8 +6.1% 132,940 453,556,935
2025-01-13 32.14 33.28 32.02 32.8 +0.52% 66,860 218,745,410
2025-01-10 33.85 34.27 32.55 32.63 -3.46% 80,956 271,250,476
2025-01-09 33.45 34.25 33.34 33.8 -1.2% 99,852 338,341,363
2025-01-08 33.59 35 33.22 34.21 +3.2% 171,590 585,526,613
2025-01-07 32.56 33.16 32.32 33.15 +2.47% 80,131 262,188,290
2025-01-06 32.68 33.38 31.97 32.35 -0.98% 83,334 271,725,333
2025-01-03 34.8 35.19 32.58 32.67 -5.82% 106,685 358,579,677
2025-01-02 36.2 36.31 34.16 34.69 -4.62% 108,366 382,578,938
2024-12-31 38.14 38.14 36.33 36.37 -3.91% 101,050 373,650,188
2024-12-30 38.44 38.55 37.55 37.85 -1.97% 88,909 338,639,068
2024-12-27 39.1 39.52 38.6 38.61 -1.53% 103,507 404,144,718
2024-12-26 39 39.92 38.6 39.21 -0.28% 98,383 387,301,300
2024-12-25 39.8 40.89 39 39.32 -0.43% 122,225 489,264,358
2024-12-24 39.9 40.05 38.56 39.49 -0.35% 118,811 466,261,077
2024-12-23 41.23 41.52 39.3 39.63 -4.71% 159,092 643,957,368
2024-12-20 40.45 42.77 40.16 41.59 +1.96% 207,603 859,198,980
2024-12-19 41.19 41.98 39.82 40.79 -2.86% 266,573 1,083,441,630
2024-12-18 38.84 42.99 38.75 41.99 +8.84% 317,032 1,310,499,713
2024-12-17 38.98 39.26 37.85 38.58 -0.13% 119,190 459,840,530
2024-12-16 39.53 39.92 38.34 38.63 -2.38% 121,021 471,343,066
2024-12-13 41.77 42 39.35 39.57 -5.99% 195,627 792,280,129
2024-12-12 42.78 43.01 41.81 42.09 -1.89% 144,490 610,944,679
2024-12-11 42.46 43.26 41.39 42.9 +0.02% 223,778 944,513,102
2024-12-10 41.21 43.67 40.6 42.89 +7.82% 361,771 1,523,968,844
2024-12-09 40.42 41.31 39.68 39.78 -2.26% 133,585 540,054,158
2024-12-06 40.7 41.52 39.78 40.7 -0.61% 215,976 875,858,261
2024-12-05 38.55 41.75 38.5 40.95 +5.92% 265,633 1,067,604,771
2024-12-04 39.4 39.85 38.48 38.66 -3.2% 139,789 547,301,643
2024-12-03 39.45 40.56 39 39.94 +1.27% 181,562 724,414,401
2024-12-02 39.18 39.87 38.88 39.44 +0.95% 149,526 590,073,561
2024-11-29 38.08 39.66 37.49 39.07 +2.28% 182,719 707,225,935
2024-11-28 38.03 39.87 38 38.2 -0.49% 174,452 675,919,116
2024-11-27 36.93 38.48 36.01 38.39 +2.18% 157,863 585,926,182
2024-11-26 38.49 39.33 37.15 37.57 +0.32% 183,375 699,819,570
2024-11-25 37.82 38.2 36.12 37.45 +0.32% 148,315 546,167,830
2024-11-22 39.66 40.29 37.29 37.33 -5.87% 188,686 732,304,036
2024-11-21 40 40.48 39.07 39.66 -0.03% 179,716 718,815,880
2024-11-20 38.65 40.3 38.4 39.67 +2.14% 196,717 772,956,673
2024-11-19 37.6 39.35 36.74 38.84 +3.88% 208,103 787,642,007
2024-11-18 40.75 41.28 37.03 37.39 -8.25% 258,185 992,390,105
2024-11-15 42.5 43.66 40.65 40.75 -4.79% 194,203 821,298,042
2024-11-14 45.43 45.46 42.5 42.8 -5.75% 220,794 961,698,451
2024-11-13 44.7 46.8 44.1 45.41 +0.78% 208,901 950,375,617
2024-11-12 48 48.48 44.39 45.06 -8.49% 374,550 1,741,415,379
2024-11-11 46.9 50.58 46 49.24 +7.6% 472,452 2,273,344,798
2024-11-08 46.06 50.74 45.15 45.76 +2.55% 500,162 2,379,871,946
2024-11-07 43.02 45.3 42.55 44.62 +3.38% 367,914 1,616,682,463
2024-11-06 44.47 44.9 42.11 43.16 -2.84% 445,735 1,948,089,138
2024-11-05 39.8 47.52 39.39 44.42 +9.19% 547,823 2,355,005,365
2024-11-04 38.71 41.99 38.4 40.68 +5.09% 340,455 1,373,312,102
2024-11-01 38.15 43.05 37.88 38.71 +1.52% 434,509 1,749,111,434
2024-10-31 38 39.15 37.21 38.13 +0.37% 242,443 931,822,125
2024-10-30 39.38 39.38 37.61 37.99 -3.82% 237,355 905,376,732
2024-10-29 37.8 40.69 36.7 39.5 +4.91% 425,496 1,656,691,956
2024-10-28 37.39 37.68 36.89 37.65 +0.7% 188,090 700,171,314
2024-10-25 37.5 37.85 36.76 37.39 +0.38% 173,230 645,353,804
2024-10-24 37 37.8 36 37.25 -2.67% 196,168 729,966,784
2024-10-23 38.01 39.43 38 38.27 -0.34% 258,384 1,000,809,447
2024-10-22 40.36 40.39 38 38.4 -7.16% 396,942 1,553,297,324
2024-10-21 40.04 43.54 39.6 41.36 +2.3% 559,060 2,342,314,712
2024-10-18 38.51 43.15 38.01 40.43 +1.15% 623,808 2,495,094,165
2024-10-17 42.5 43.59 38.95 39.97 -3.59% 781,437 3,198,363,260
2024-10-16 33.03 41.46 33.03 41.46 +20% 741,286 2,904,540,323
2024-10-15 33.64 37.2 32.78 34.55 +2.71% 354,027 1,256,340,378
2024-10-14 32.18 33.68 31.3 33.64 +4.47% 225,820 737,219,977
2024-10-11 33.4 35 31.69 32.2 -10.18% 271,456 904,462,111
2024-10-10 37 40 31.66 35.85 -0.64% 446,273 1,627,310,462
2024-10-09 36.8 40.01 34.5 36.08 -3.06% 511,599 1,933,319,438
2024-10-08 37.22 37.22 33.92 37.22 +19.99% 420,236 1,545,672,999

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

ц│Ыф║Ъх╛ощАП 688386

2022-2023两年

шпЪчЫКщАЪ 300430

近期数据

цБТцЮЧшВбф╗╜ 603661

2024年一季度

ч╗Пч║мцБТц╢ж-W 688326

2024年一季度

шпЪщВжшВбф╗╜ 603316

近期数据

ф╕ЬхиБчзСцКА 688700

2023年全年

ц┤кщАЪчЗГц░Ф 605169

2022-2023两年

ч╛ОшЕ╛чзСцКА 688420

2024年至今

цШЯц║РцЭРш┤и 300568

近三个月

цибхбСчзСцКА 000700

近三个月

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
区块链
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
虚拟现实
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
光伏产业

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