чФ╡х╖ехРИщЗС 300697

数据更新至:

添加到对比分析

20.41 +17.70%

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

20.41
+17.7% +3.07
18.87
开盘价
20.81
最高价
18.84
最低价
593,841
成交量
数据更新至: 2025-03-25

技术指标

16.27
MA5 (5日均线)
15.53
MA10 (10日均线)
15.10
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 18.87 20.81 18.84 20.41 +17.7% 593,841 1,172,059,032
2025-03-24 15.87 17.34 15.55 17.34 +20% 440,051 736,414,968
2025-03-21 14.38 14.76 14.26 14.45 -0.34% 103,664 150,530,723
2025-03-20 14.72 14.78 14.48 14.5 -1.09% 112,936 164,974,552
2025-03-19 15.24 15.38 14.62 14.66 -5.05% 220,088 326,309,818
2025-03-18 15.06 16.24 15.06 15.44 +6.12% 309,868 484,298,187
2025-03-17 14.59 14.65 14.32 14.55 -0.68% 71,420 103,168,432
2025-03-14 14.66 14.83 14.34 14.65 +0.55% 114,025 165,928,166
2025-03-13 14.73 14.89 14.3 14.57 -1.29% 81,590 118,876,947
2025-03-12 14.5 15.05 14.38 14.76 +2.86% 105,861 155,993,397
2025-03-11 14.27 14.37 14.11 14.35 -1.31% 88,240 125,634,011
2025-03-10 14.77 15.05 14.52 14.54 -2.35% 121,450 178,322,026
2025-03-07 14.86 16.08 14.68 14.89 +0.81% 206,936 316,928,413
2025-03-06 14.7 14.99 14.56 14.77 +2.21% 87,910 129,760,316
2025-03-05 14.3 14.55 14.07 14.45 +0.91% 68,269 97,751,327
2025-03-04 14.12 14.37 13.83 14.32 +1.34% 62,829 89,105,412
2025-03-03 14.55 14.74 13.98 14.13 -1.53% 97,428 139,796,990
2025-02-28 15.13 15.36 14.33 14.35 -5.34% 166,042 243,280,882
2025-02-27 15.65 15.77 14.85 15.16 -3.13% 120,302 183,425,014
2025-02-26 16.1 16.43 15.41 15.65 -2.98% 167,105 265,008,412
2025-02-25 16 16.58 15.96 16.13 -1.41% 128,628 208,437,174
2025-02-24 16.4 16.55 15.8 16.36 -0.24% 159,762 258,276,566
2025-02-21 15.53 16.92 15.5 16.4 +7.19% 249,514 400,451,967
2025-02-20 15.5 15.56 15.07 15.3 -0.2% 109,463 167,106,336
2025-02-19 14.38 15.48 14.38 15.33 +6.61% 222,913 336,215,735
2025-02-18 15.05 15.05 14.3 14.38 -4.39% 159,436 233,389,739
2025-02-17 14.83 15.54 14.47 15.04 +0.74% 216,147 321,632,440
2025-02-14 14.74 15.36 14.5 14.93 +1.56% 224,409 335,416,885
2025-02-13 15.38 15.99 14.68 14.7 -1.8% 282,750 430,006,407
2025-02-12 14.31 14.99 14.07 14.97 +3.46% 256,337 375,361,395
2025-02-11 14.17 14.76 13.91 14.47 +2.19% 309,330 446,957,527
2025-02-10 14.01 14.17 13.76 14.16 +0.5% 177,919 248,354,167
2025-02-07 14.2 14.56 13.9 14.09 -0.84% 284,726 403,611,751
2025-02-06 13.87 14.29 13.7 14.21 +1.94% 283,676 398,605,965
2025-02-05 15.65 15.98 13.94 13.94 -19.98% 354,858 509,862,214
2025-01-27 16.33 18.39 16.23 17.42 +12.46% 427,204 742,026,831
2025-01-24 15.35 15.73 15.1 15.49 -0.13% 231,455 357,068,431
2025-01-23 16.99 17.35 15.03 15.51 -5.14% 423,185 690,119,586
2025-01-22 16.83 17.24 15.5 16.35 +2.96% 411,753 670,048,090
2025-01-21 15.45 16.8 15.17 15.88 +2.39% 465,078 749,727,821
2025-01-20 14.61 16.2 14.11 15.51 +14.89% 458,549 699,045,669
2025-01-17 13.63 13.7 13.15 13.5 -1.96% 188,173 251,764,753
2025-01-16 12.97 14.17 12.93 13.77 +6.74% 283,539 386,336,073
2025-01-15 13.36 13.53 12.8 12.9 -4.37% 142,092 185,532,977
2025-01-14 12.93 13.49 12.78 13.49 +6.05% 219,082 289,066,679
2025-01-13 12.75 13.15 12.36 12.72 -1.47% 152,718 194,119,461
2025-01-10 12.93 13.68 12.75 12.91 +0.08% 198,351 260,083,030
2025-01-09 13.01 13.28 12.83 12.9 -1.83% 129,465 168,339,998
2025-01-08 13.4 13.57 12.74 13.14 -2.01% 192,286 250,801,698
2025-01-07 13.02 13.52 12.46 13.41 +3.23% 246,636 321,813,751
2025-01-06 11.6 13.13 11.12 12.99 +7.53% 263,036 326,126,608
2025-01-03 12.73 13.12 11.91 12.08 -3.21% 224,355 283,147,831
2025-01-02 12.6 13.23 11.9 12.48 -1.03% 198,443 247,577,618
2024-12-31 13.27 13.5 12.61 12.61 -4.83% 257,417 331,605,784
2024-12-30 12.47 13.97 12.08 13.25 +12.77% 350,377 456,281,796
2024-12-27 11.28 12.09 11.18 11.75 +5.48% 105,972 124,254,149
2024-12-26 10.78 11.26 10.78 11.14 +2.86% 33,234 36,905,596
2024-12-25 11.3 11.3 10.75 10.83 -3.82% 43,291 47,196,453
2024-12-24 11.15 11.32 10.96 11.26 +1.81% 27,198 30,335,517
2024-12-23 11.7 11.76 11.04 11.06 -5.55% 47,757 53,866,178
2024-12-20 11.54 11.79 11.51 11.71 +1.47% 29,372 34,350,835
2024-12-19 11.46 11.62 11.24 11.54 +0.79% 34,695 39,624,280
2024-12-18 11.5 11.58 11.23 11.45 -0.26% 28,998 33,187,868
2024-12-17 11.88 12.03 11.45 11.48 -4.25% 41,033 47,973,249
2024-12-16 12.04 12.2 11.9 11.99 -0.33% 33,562 40,394,701
2024-12-13 12.18 12.42 12.01 12.03 -2.04% 54,718 66,517,278
2024-12-12 12.22 12.35 12.04 12.28 +0.49% 44,931 54,930,513
2024-12-11 12.1 12.28 12 12.22 +1.41% 45,088 54,862,132
2024-12-10 12.37 12.47 12 12.05 +0.08% 53,089 64,631,150
2024-12-09 12.13 12.21 11.9 12.04 -0.74% 37,825 45,602,026
2024-12-06 12.14 12.22 11.93 12.13 -0.16% 43,702 52,714,311
2024-12-05 11.93 12.24 11.89 12.15 +1.5% 36,670 44,439,086
2024-12-04 12.24 12.3 11.9 11.97 -1.64% 46,709 56,454,208
2024-12-03 12.25 12.32 11.94 12.17 -0.49% 55,936 67,746,001
2024-12-02 12.03 12.38 11.97 12.23 +1.75% 48,184 58,652,427
2024-11-29 11.79 12.09 11.61 12.02 +1.86% 41,033 48,847,458
2024-11-28 11.8 12.02 11.73 11.8 -0.42% 35,394 41,980,844
2024-11-27 11.66 11.85 11.27 11.85 +1.46% 45,638 52,507,609
2024-11-26 11.84 11.94 11.64 11.68 -1.52% 30,171 35,534,555
2024-11-25 11.7 11.88 11.6 11.86 +2.15% 41,830 49,090,565
2024-11-22 12.12 12.26 11.57 11.61 -4.68% 55,384 66,121,037
2024-11-21 12.05 12.4 11.97 12.18 +1.16% 53,313 64,989,272
2024-11-20 11.92 12.14 11.92 12.04 +0.84% 46,178 55,609,369
2024-11-19 11.64 11.94 11.58 11.94 +3.11% 61,331 72,240,828
2024-11-18 12.25 12.39 11.45 11.58 -5.39% 88,445 104,226,043
2024-11-15 12.7 12.84 12.22 12.24 -3.32% 50,832 63,705,559
2024-11-14 13.23 13.31 12.61 12.66 -4.24% 50,734 65,514,385
2024-11-13 12.98 13.34 12.79 13.22 +0.99% 52,473 68,625,227
2024-11-12 13.6 13.67 12.85 13.09 -3.89% 95,399 126,544,261
2024-11-11 13.41 13.62 13.28 13.62 +1.04% 67,363 90,756,022
2024-11-08 13.78 13.93 13.29 13.48 -0.52% 82,462 111,865,573
2024-11-07 13.32 13.59 13.21 13.55 -0.88% 95,983 128,773,038
2024-11-06 14.12 14.34 13.47 13.67 -1.23% 159,282 221,146,996
2024-11-05 12.81 14.3 12.69 13.84 +7.96% 177,314 239,624,036
2024-11-04 12.68 12.9 12.51 12.82 -0.47% 100,355 127,395,501
2024-11-01 12.66 13.4 12.51 12.88 +1.34% 158,103 206,250,846
2024-10-31 12.73 12.94 12.68 12.71 -0.31% 64,290 82,270,449
2024-10-30 12.87 13.15 12.58 12.75 -1.85% 65,531 84,217,701
2024-10-29 13.45 13.46 12.91 12.99 -3.56% 91,970 120,643,458
2024-10-28 12.82 13.65 12.79 13.47 +5.07% 124,008 163,841,586
2024-10-25 13.07 13.08 12.72 12.82 -2.06% 117,457 151,188,228
2024-10-24 12.91 13.57 12.84 13.09 +1.47% 119,568 157,551,179
2024-10-23 12.83 13.08 12.63 12.9 +0.16% 131,483 169,291,565
2024-10-22 12.4 13.3 12.27 12.88 +4.12% 170,043 218,901,029
2024-10-21 12.08 12.5 12.08 12.37 +2.57% 107,560 132,520,179
2024-10-18 11.42 12.4 11.42 12.06 +5.05% 116,222 138,723,564
2024-10-17 11.68 11.75 11.45 11.48 -0.86% 64,216 74,605,202
2024-10-16 11.38 11.77 11.25 11.58 +0.96% 62,986 72,842,420
2024-10-15 11.64 11.8 11.32 11.47 -2.71% 73,558 85,364,991
2024-10-14 11.26 11.84 11.26 11.79 +5.36% 94,231 109,225,009
2024-10-11 11.89 12.12 10.99 11.19 -5.73% 98,098 111,877,872
2024-10-10 11.82 12.39 11.66 11.87 +0.51% 106,026 127,862,291
2024-10-09 13.12 13.12 11.78 11.81 -14.42% 147,314 182,963,313
2024-10-08 14.01 14.61 12.88 13.8 +11.29% 228,813 310,455,485

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

цШечлЛхМ╗чЦЧ 688236

2023年全年

хпЖх░ФхЕЛхНл 603713

2022-2023两年

ц│░хЭжчзСцКА 688133

2024年至今

хНЧцибчФЯчЙй 688265

2024年一季度

цЧешБФчзСцКА 688531

近期数据

чФЯчЫКчзСцКА 600183

2024年一季度

цШУх╛╖щ╛Щ 603380

近期数据

х╣┐щТвц░Фф╜У 688548

近半年

ф╕░хНОшВбф╗╜ 600615

2024年至今

хдзщ╛ЩхЬ░ф║з 600159

2022-2023两年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

近半年

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