щШ┐чЯ│хИЫ 300706

数据更新至:

添加到对比分析

22.01 -0.41%

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

22.01
-0.41% -0.09
22.12
开盘价
22.3
最高价
21.63
最低价
22,248
成交量
数据更新至: 2025-03-25

技术指标

23.13
MA5 (5日均线)
23.42
MA10 (10日均线)
23.53
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 22.12 22.3 21.63 22.01 -0.41% 22,248 48,887,964
2025-03-24 23.4 23.42 21.51 22.1 -5.76% 60,936 136,142,136
2025-03-21 24.03 24.22 23.22 23.45 -3.34% 56,533 133,555,472
2025-03-20 23.85 25.26 23.69 24.26 +1.85% 87,338 213,482,271
2025-03-19 24.1 24.15 23.61 23.82 -1.33% 31,241 74,389,137
2025-03-18 23.9 24.2 23.8 24.14 +1% 41,820 100,670,986
2025-03-17 23.53 24.24 23.38 23.9 +1.7% 38,454 91,598,702
2025-03-14 23.09 23.6 22.89 23.5 +1.51% 33,463 77,948,150
2025-03-13 23.68 23.74 22.83 23.15 -2.89% 41,101 95,375,324
2025-03-12 24.19 24.2 23.76 23.84 -0.33% 39,874 95,433,326
2025-03-11 23.6 23.95 23.39 23.92 +0.13% 31,618 74,775,054
2025-03-10 23.48 24.24 23.45 23.89 +1.36% 39,351 94,068,609
2025-03-07 23.77 23.99 23.4 23.57 -1.01% 36,120 85,441,951
2025-03-06 23.75 24.06 23.75 23.81 +0.34% 46,226 110,428,566
2025-03-05 23.63 24.04 23.44 23.73 +0.89% 40,630 96,303,008
2025-03-04 22.75 23.58 22.66 23.52 +2.53% 35,717 83,144,809
2025-03-03 23.07 23.53 22.7 22.94 +0.48% 36,338 84,087,147
2025-02-28 23.8 23.95 22.77 22.83 -4.68% 40,804 94,849,984
2025-02-27 24.17 24.35 23.39 23.95 -0.91% 43,177 103,023,259
2025-02-26 24.11 24.28 23.81 24.17 +0.71% 42,638 102,605,637
2025-02-25 23.57 24.23 23.5 24 +0.42% 47,829 114,666,334
2025-02-24 23.87 24.29 23.6 23.9 -0.17% 54,257 129,965,540
2025-02-21 23.46 23.97 23.23 23.94 +1.83% 69,478 164,834,652
2025-02-20 23.13 23.9 22.89 23.51 +1.47% 66,123 154,575,506
2025-02-19 22.37 23.26 22.26 23.17 +3.58% 49,900 114,795,764
2025-02-18 23.15 23.38 22.31 22.37 -3.37% 42,335 96,721,696
2025-02-17 22.98 23.21 22.82 23.15 +1.45% 31,102 71,764,327
2025-02-14 22.96 23.14 22.69 22.82 -0.91% 28,715 65,685,703
2025-02-13 23.57 23.57 23.03 23.03 -2.58% 34,900 80,971,746
2025-02-12 23.22 23.65 23.03 23.64 +1.81% 43,138 100,749,178
2025-02-11 23.71 23.71 23.15 23.22 -2.03% 38,770 90,283,294
2025-02-10 23 23.97 22.82 23.7 +3.13% 52,783 123,357,061
2025-02-07 22.9 23.42 22.6 22.98 +0.09% 48,190 111,267,691
2025-02-06 22.1 22.97 21.97 22.96 +3.52% 40,641 92,395,913
2025-02-05 22.07 22.55 21.94 22.18 +2.4% 29,247 64,799,563
2025-01-27 22.36 22.66 21.61 21.66 -3.13% 32,757 71,925,609
2025-01-24 22.17 22.58 22.09 22.36 +0.36% 29,264 65,310,774
2025-01-23 22.52 23.05 22.26 22.28 +0.54% 43,300 98,215,090
2025-01-22 22.39 22.9 22.16 22.16 -3.99% 54,023 121,442,056
2025-01-21 22.89 23.13 22.6 23.08 +1.63% 45,638 104,479,896
2025-01-20 22.73 22.88 22.39 22.71 +0.75% 39,355 89,249,905
2025-01-17 22.16 22.86 21.95 22.54 +1.26% 45,782 102,814,411
2025-01-16 22.33 22.63 21.88 22.26 +0.54% 41,545 92,538,612
2025-01-15 22.2 22.58 22 22.14 0% 45,839 101,955,702
2025-01-14 21.19 22.15 21.17 22.14 +4.53% 52,209 113,797,048
2025-01-13 20.63 21.29 20.2 21.18 +1.05% 35,403 73,742,398
2025-01-10 21.8 22.3 20.95 20.96 -4.29% 49,607 107,632,193
2025-01-09 21.8 22.51 21.76 21.9 -0.36% 50,155 111,217,191
2025-01-08 21.63 22.43 20.78 21.98 0% 63,823 137,816,655
2025-01-07 21.41 21.98 21.13 21.98 +2.76% 53,264 115,191,935
2025-01-06 21.29 21.47 20.63 21.39 +0.42% 43,517 92,185,188
2025-01-03 22.66 22.9 21.11 21.3 -5.79% 72,294 157,371,360
2025-01-02 23.98 24.4 22.2 22.61 -5.99% 83,102 191,911,891
2024-12-31 25.59 26.14 23.95 24.05 -5.43% 87,146 216,175,920
2024-12-30 26.36 26.54 25.33 25.43 -4.76% 95,809 247,309,214
2024-12-27 27.4 27.99 26.61 26.7 -3.99% 118,338 323,149,782
2024-12-26 26.89 28.88 26.55 27.81 +2.32% 156,754 436,892,740
2024-12-25 26.71 28.14 25.96 27.18 +0.67% 144,274 390,759,287
2024-12-24 25.97 27 25.3 27 +4.05% 103,658 271,220,032
2024-12-23 26.75 26.75 25.58 25.95 -3.28% 89,696 234,229,914
2024-12-20 26.7 27.48 26.3 26.83 +0.22% 135,338 363,707,739
2024-12-19 25.6 27.01 25.45 26.77 +3.72% 153,353 406,188,877
2024-12-18 24.03 25.98 23.3 25.81 +7.41% 104,742 261,802,095
2024-12-17 25.96 27.18 23.89 24.03 -8.67% 95,832 243,473,522
2024-12-16 25.42 26.63 25.2 26.31 +3.66% 135,121 351,681,984
2024-12-13 25.04 25.47 24.88 25.38 +0.4% 59,086 149,011,376
2024-12-12 25.31 25.41 24.84 25.28 -0.04% 41,335 103,755,924
2024-12-11 24.64 25.49 24.64 25.29 +2.14% 51,832 130,270,699
2024-12-10 25.09 25.33 24.72 24.76 +1.43% 53,567 133,965,884
2024-12-09 24.74 24.84 24.16 24.41 -1.49% 34,422 84,205,536
2024-12-06 24.8 24.98 24.23 24.78 -0.32% 51,395 126,494,460
2024-12-05 24.7 25.26 24.68 24.86 -0.52% 59,682 148,884,829
2024-12-04 25.8 26.58 24.81 24.99 -0.72% 94,310 242,474,337
2024-12-03 25.38 25.66 24.92 25.17 +0.28% 62,297 157,550,836
2024-12-02 24.99 25.18 24.76 25.1 +0.32% 53,337 133,205,781
2024-11-29 24.56 25.27 24.24 25.02 +0.72% 55,943 138,670,846
2024-11-28 24.4 25.24 24.19 24.84 +1.8% 56,860 140,749,715
2024-11-27 23.69 24.4 23.01 24.4 +2.39% 35,086 82,966,771
2024-11-26 24.53 24.64 23.76 23.83 -2.5% 34,780 83,844,870
2024-11-25 23.94 24.9 23.8 24.44 +2.09% 41,564 100,650,895
2024-11-22 25.18 25.8 23.93 23.94 -5.3% 67,072 167,491,205
2024-11-21 24.78 25.98 24.52 25.28 +1.89% 80,461 205,184,066
2024-11-20 24.6 24.91 24.33 24.81 +1.14% 46,134 113,841,339
2024-11-19 23.5 24.53 23.39 24.53 +5.51% 46,196 110,778,695
2024-11-18 24.12 24.3 22.87 23.25 -3.49% 47,649 111,413,056
2024-11-15 25.03 25.14 24.09 24.09 -2.94% 55,352 136,493,760
2024-11-14 26 26.18 24.76 24.82 -5.19% 64,834 164,939,642
2024-11-13 25.82 26.42 25.6 26.18 -1.21% 68,220 177,104,973
2024-11-12 26.15 27.77 25.92 26.5 +0.11% 135,289 360,019,728
2024-11-11 25.81 26.9 25.65 26.47 +5.08% 130,641 344,675,792
2024-11-08 24.98 25.88 24.9 25.19 +1.37% 91,712 232,777,008
2024-11-07 24.02 25.18 23.96 24.85 +2.43% 67,135 165,837,637
2024-11-06 24.31 24.86 24.02 24.26 -0.21% 72,380 176,735,729
2024-11-05 23.55 24.4 23.47 24.31 +3.27% 56,912 137,256,582
2024-11-04 22.62 23.58 22.6 23.54 +3.47% 39,691 92,532,757
2024-11-01 24 24.26 22.71 22.75 -5.88% 71,083 165,522,978
2024-10-31 23.7 24.38 23.48 24.17 +2.07% 59,097 142,029,269
2024-10-30 23.66 24.3 23.35 23.68 -0.25% 47,503 112,857,966
2024-10-29 24.54 24.7 23.7 23.74 -3.1% 58,780 141,752,345
2024-10-28 24.77 24.8 24.11 24.5 -1.05% 57,240 139,795,357
2024-10-25 24.86 25.2 24.41 24.76 +0.04% 59,867 148,315,825
2024-10-24 24.42 24.96 24.3 24.75 +0.2% 53,062 130,958,779
2024-10-23 24.94 25.24 24.52 24.7 -1.2% 65,046 161,802,350
2024-10-22 25.2 25.9 24.66 25 -1.96% 104,575 264,485,673
2024-10-21 25.1 26.46 24.61 25.5 +1.92% 142,634 366,255,499
2024-10-18 23.51 26.1 23.3 25.02 +7.29% 125,537 308,161,380
2024-10-17 23.69 24.09 23.3 23.32 +0.09% 57,146 135,306,624
2024-10-16 23.19 23.84 23 23.3 -1.69% 65,418 152,730,469
2024-10-15 23.81 25.24 23.67 23.7 -1.66% 104,848 257,408,864
2024-10-14 23 24.16 22.18 24.1 +7.93% 89,486 207,840,708
2024-10-11 23.5 23.92 21.87 22.33 -6.73% 82,593 188,143,818
2024-10-10 25.51 26.02 23.46 23.94 -7.78% 121,228 296,241,151
2024-10-09 25.3 28.1 24.07 25.96 -0.5% 223,581 598,268,453
2024-10-08 26.09 26.09 23.49 26.09 +20.01% 186,487 473,617,602

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

шЙ╛х╛╖чФЯчЙй 300685

2023年全年

цЩ╢чСЮчФ╡цЭР 300655

2023年全年

ш╡гч▓дщлШщАЯ 600269

2023年全年

ц▒ЙхиБчзСцКА 300007

2022-2023两年

хИЫц║РшВбф╗╜ 300703

2024年一季度

ш╡гшГ╜шВбф╗╜ 000899

近半年

ц│ХцЛЙчФ╡хнР 600563

近半年

цвЕщЫБхРЙчее 600868

近三个月

ф╕Кц╡╖цЬ║хЬ║ 600009

2024年至今

цШОщШ│цЩ║шГ╜ 601615

近期数据

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
储能电池
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
区块链
光伏产业
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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