ц╡╖чЙ╣чФЯчЙй 300683

数据更新至:

添加到对比分析

22.82 -1.43%

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

22.82
-1.43% -0.33
23.29
开盘价
23.29
最高价
22.53
最低价
9,205
成交量
数据更新至: 2025-03-25

技术指标

23.69
MA5 (5日均线)
24.08
MA10 (10日均线)
24.01
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 23.29 23.29 22.53 22.82 -1.43% 9,205 21,002,591
2025-03-24 24 24.03 22.78 23.15 -3.18% 10,589 24,742,833
2025-03-21 24.38 24.61 23.76 23.91 -1.24% 9,875 23,724,749
2025-03-20 24.32 24.5 24.06 24.21 -0.7% 8,519 20,644,683
2025-03-19 24.5 24.74 24.25 24.38 -0.25% 10,018 24,536,282
2025-03-18 24.65 24.9 24.4 24.44 -0.69% 12,352 30,372,482
2025-03-17 24.65 24.87 24.38 24.61 +0.33% 12,376 30,433,548
2025-03-14 24.33 24.58 23.85 24.53 +0.99% 11,499 27,894,009
2025-03-13 24.5 24.63 23.87 24.29 -0.57% 11,575 27,970,069
2025-03-12 25.18 25.23 24.4 24.43 -2.01% 13,696 33,678,201
2025-03-11 24.9 25.21 24.6 24.93 -0.76% 12,959 32,259,873
2025-03-10 24.88 25.52 24.83 25.12 +1.17% 17,235 43,369,493
2025-03-07 25.04 25.05 24.58 24.83 -0.6% 16,125 39,967,927
2025-03-06 24.36 25.29 24.36 24.98 +2.8% 27,891 69,150,167
2025-03-05 24.69 25.11 23.81 24.3 -1.82% 33,414 81,150,227
2025-03-04 22.98 24.91 22.8 24.75 +7.56% 46,899 112,606,588
2025-03-03 21.81 23.22 21.77 23.01 +5.79% 34,583 79,051,335
2025-02-28 22.65 22.79 21.62 21.75 -3.85% 19,831 43,771,965
2025-02-27 23.15 23.15 22.23 22.62 -2.29% 23,590 53,350,408
2025-02-26 22.87 23.17 22.82 23.15 +1.22% 15,052 34,593,968
2025-02-25 22.9 23.14 22.67 22.87 -0.78% 12,836 29,353,491
2025-02-24 23.16 23.2 22.6 23.05 -0.6% 16,416 37,516,928
2025-02-21 23.1 23.37 22.66 23.19 +0.35% 18,367 42,351,362
2025-02-20 23.04 23.39 22.81 23.11 +0.26% 21,644 50,060,798
2025-02-19 22.91 23.18 22.75 23.05 +0.52% 14,047 32,317,795
2025-02-18 23.86 23.86 22.88 22.93 -3.33% 15,350 35,723,218
2025-02-17 23.48 24.07 23.48 23.72 +0.89% 17,912 42,623,869
2025-02-14 23.25 23.76 23.22 23.51 +1.38% 13,837 32,542,800
2025-02-13 23.42 23.65 23.18 23.19 -1.74% 10,745 25,106,156
2025-02-12 23.56 23.61 23.2 23.6 +0.51% 12,498 29,215,366
2025-02-11 23.97 24.04 23.45 23.48 -2.21% 13,887 32,761,618
2025-02-10 23.6 24.16 23.39 24.01 +1.95% 23,978 57,269,726
2025-02-07 23.28 24.25 23.01 23.55 +2.61% 23,781 56,490,380
2025-02-06 22.61 22.98 22.41 22.95 +0.57% 10,058 22,937,849
2025-02-05 22.3 22.85 22.24 22.82 +2.42% 8,464 19,092,315
2025-01-27 22.37 22.76 22.15 22.28 +0.59% 8,502 19,117,114
2025-01-24 21.83 22.34 21.8 22.15 +0.45% 12,523 27,658,028
2025-01-23 22.04 22.62 21.97 22.05 +0.64% 10,621 23,803,053
2025-01-22 22.21 22.38 21.82 21.91 -1.75% 7,031 15,473,744
2025-01-21 22.68 22.89 22.13 22.3 -1.89% 7,886 17,619,801
2025-01-20 22.44 22.88 22.12 22.73 +1.84% 8,350 18,874,842
2025-01-17 22.19 22.46 22.1 22.32 -0.31% 7,576 16,859,768
2025-01-16 22.5 22.73 22.09 22.39 -0.04% 9,906 22,241,081
2025-01-15 22.45 22.49 22.1 22.4 +0.22% 9,359 20,897,540
2025-01-14 21.69 22.39 21.69 22.35 +3.38% 11,971 26,484,514
2025-01-13 21.54 21.68 20.91 21.62 +0.37% 7,981 17,098,380
2025-01-10 22.03 22.45 21.52 21.54 -3.1% 10,073 22,093,885
2025-01-09 22.15 22.63 21.72 22.23 +0.05% 11,614 25,872,947
2025-01-08 22.86 22.89 21.43 22.22 -2.93% 24,379 53,926,558
2025-01-07 23.18 23.3 22.4 22.89 -0.78% 16,059 36,505,264
2025-01-06 22.43 23.81 22.26 23.07 +2.03% 10,371 23,965,771
2025-01-03 23.69 23.72 22.6 22.61 -3.58% 10,588 24,503,474
2025-01-02 23.82 24.1 23.3 23.45 -1.64% 10,380 24,591,269
2024-12-31 24.1 24.68 23.69 23.84 -1.16% 12,786 30,739,444
2024-12-30 24.35 24.39 23.82 24.12 -1.19% 7,791 18,742,772
2024-12-27 24.19 24.6 23.93 24.41 +0.95% 6,389 15,592,062
2024-12-26 24.19 24.39 23.7 24.18 +0.29% 9,764 23,609,628
2024-12-25 24.5 24.8 23.66 24.11 -0.94% 10,450 25,137,898
2024-12-24 24.66 24.98 24.15 24.34 -0.73% 11,035 26,934,894
2024-12-23 25.71 25.71 24.4 24.52 -4.67% 16,406 40,780,163
2024-12-20 25.5 25.98 25.38 25.72 +0.74% 13,296 34,210,904
2024-12-19 25.31 25.61 25.02 25.53 +0.12% 8,919 22,589,493
2024-12-18 26.01 26.16 25.35 25.5 -1.54% 17,115 43,805,430
2024-12-17 27.18 27.3 25.7 25.9 -4.57% 19,429 51,036,822
2024-12-16 27.57 27.98 27.01 27.14 -0.7% 13,182 36,230,454
2024-12-13 28.69 28.69 27.31 27.33 -3.22% 21,290 58,713,631
2024-12-12 27.56 28.45 27.42 28.24 +2.47% 20,285 56,664,100
2024-12-11 27.43 27.59 27.26 27.56 +0.58% 10,669 29,296,625
2024-12-10 28.1 28.38 27.31 27.4 -0.33% 17,285 48,189,659
2024-12-09 27.99 28.5 27.2 27.49 -0.07% 17,178 47,625,142
2024-12-06 27.46 27.74 27.02 27.51 +0.18% 15,557 42,633,647
2024-12-05 27.62 27.75 27 27.46 -0.54% 16,237 44,361,326
2024-12-04 28.62 28.98 27.45 27.61 -3.97% 19,897 55,620,440
2024-12-03 29.64 29.64 28.6 28.75 -3.1% 20,288 58,603,399
2024-12-02 29.61 30.37 29.08 29.67 -0.03% 26,472 78,811,040
2024-11-29 27.94 30.93 27.9 29.68 +6.08% 50,944 151,226,925
2024-11-28 28.6 28.8 27.9 27.98 -1.93% 15,273 43,310,008
2024-11-27 27.92 28.66 27.18 28.53 +1.17% 18,804 52,705,156
2024-11-26 27.4 28.56 27.24 28.2 +2.77% 17,203 47,976,808
2024-11-25 26.58 29.5 26.31 27.44 +3.35% 18,876 51,116,468
2024-11-22 28.15 28.88 26.5 26.55 -5.62% 13,101 35,798,347
2024-11-21 28.43 28.46 27.82 28.13 -0.6% 11,559 32,495,990
2024-11-20 27.46 29.13 27.2 28.3 +3.13% 22,549 63,582,360
2024-11-19 26.94 27.56 26.4 27.44 +2.85% 13,422 36,318,760
2024-11-18 27.8 28.05 26.51 26.68 -3.23% 15,513 41,762,453
2024-11-15 28.51 28.88 27.57 27.57 -3.43% 15,454 43,698,585
2024-11-14 29.5 29.5 28.43 28.55 -2.92% 16,694 48,150,438
2024-11-13 29.88 30.07 28.5 29.41 -2.23% 27,398 79,953,159
2024-11-12 31.12 31.38 29.66 30.08 -2.12% 36,263 110,408,249
2024-11-11 30.6 32.06 30.24 30.73 +1.25% 29,511 91,462,393
2024-11-08 31.98 32.7 30.1 30.35 -4.86% 43,136 133,317,781
2024-11-07 31.96 32.78 31.6 31.9 -1.85% 25,096 80,356,302
2024-11-06 31.69 32.5 30.82 32.5 +1.4% 43,861 139,123,974
2024-11-05 29.26 32.24 29.25 32.05 +9.54% 62,098 194,493,489
2024-11-04 28.29 29.58 27.92 29.26 +2.67% 23,186 67,202,708
2024-11-01 29.58 30.33 27.84 28.5 -3.94% 41,695 120,126,663
2024-10-31 27.88 32.33 27.88 29.67 +5.89% 69,414 208,521,296
2024-10-30 27.23 28.4 26.8 28.02 +1.85% 27,557 76,545,819
2024-10-29 28.55 29.97 27.5 27.51 -2.13% 47,599 136,541,545
2024-10-28 26.48 28.56 26.2 28.11 +6.48% 45,044 125,391,007
2024-10-25 25.89 26.5 25.71 26.4 +2.76% 22,492 58,704,772
2024-10-24 25.6 26.17 25.4 25.69 -0.23% 18,951 48,885,121
2024-10-23 25.58 26.46 25.38 25.75 -0.85% 25,009 64,662,025
2024-10-22 27 27 25.69 25.97 -3.81% 34,552 90,261,164
2024-10-21 24.7 27.85 24.7 27 +9.22% 48,298 127,816,828
2024-10-18 24.4 25.18 23.81 24.72 +2.79% 17,083 41,819,845
2024-10-17 24.42 24.8 24.05 24.05 -0.66% 11,824 28,892,649
2024-10-16 24.37 24.58 24.05 24.21 -0.66% 12,109 29,451,611
2024-10-15 24.4 24.93 24.14 24.37 +0.04% 16,186 39,666,140
2024-10-14 23.87 24.49 23.4 24.36 +2.05% 15,560 37,389,051
2024-10-11 25.22 25.89 23.69 23.87 -6.76% 20,325 49,444,865
2024-10-10 25.65 26.55 24.8 25.6 +0.12% 26,207 67,504,231
2024-10-09 27.71 27.85 25.57 25.57 -9.9% 37,596 101,064,964
2024-10-08 29.8 30 26.15 28.38 +10.26% 49,737 140,255,319

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

ф╕нф┐бщУ╢шбМ 601998

近半年

ф╕нхЕмщлШчзС 603860

近三个月

хдкщ╛ЩшВбф╗╜ 300650

2022-2023两年

шБФчзСчзСцКА 001207

近三个月

цЩошО▒цЯп 603566

2024年一季度

хРМц╡ОчзСцКА 600846

近半年

чСЮшБФцЦ░цЭР 688550

近三个月

щГСчЕдцЬ║ 601717

2024年至今

шТЩц│░щлШцЦ░ 300876

近期数据

STш╖пщАЪ 300555

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
军工

ф╕ншИкщлШчзС (600862)

近三个月
区块链
大数据

чзСхИЫф┐бцБп (300730)

2024年一季度
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年

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