цАбш╛╛шВбф╗╜ 300721

数据更新至:

添加到对比分析

19.01 +7.16%

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

19.01
+7.16% +1.27
16.59
开盘价
19.2
最高价
16.58
最低价
368,719
成交量
数据更新至: 2025-03-25

技术指标

15.90
MA5 (5日均线)
14.60
MA10 (10日均线)
13.83
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 16.59 19.2 16.58 19.01 +7.16% 368,719 647,621,634
2025-03-24 15.65 18.18 15.38 17.74 +15.72% 485,472 805,200,340
2025-03-21 14.5 16.8 14.16 15.33 +9.5% 347,109 543,292,558
2025-03-20 13.39 14.63 13.3 14 +4.4% 137,414 193,179,558
2025-03-19 13.45 13.56 13.34 13.41 -0.89% 26,204 35,243,701
2025-03-18 13.37 13.54 13.36 13.53 +1.12% 31,333 42,144,459
2025-03-17 13.41 13.42 13.23 13.38 +0.68% 32,116 42,822,732
2025-03-14 13.07 13.3 12.82 13.29 +1.76% 37,520 49,290,283
2025-03-13 13.17 13.25 12.83 13.06 -1.14% 32,102 41,716,663
2025-03-12 13.18 13.43 13.01 13.21 +0.53% 39,082 51,681,984
2025-03-11 13.07 13.18 12.9 13.14 -0.61% 31,895 41,588,099
2025-03-10 13.12 13.31 13.1 13.22 +0.92% 35,337 46,677,020
2025-03-07 13.21 13.25 13 13.1 -1.13% 31,879 41,850,775
2025-03-06 13.24 13.39 13.2 13.25 -0.9% 58,201 77,171,914
2025-03-05 13.16 13.5 13.1 13.37 +1.75% 67,444 89,712,264
2025-03-04 12.92 13.15 12.81 13.14 +1.15% 36,207 47,096,169
2025-03-03 12.54 13.18 12.54 12.99 +3.67% 58,212 75,282,573
2025-02-28 12.73 12.93 12.45 12.53 -2.87% 34,082 43,005,123
2025-02-27 13.07 13.1 12.64 12.9 -1.3% 39,948 51,273,240
2025-02-26 13.08 13.22 12.91 13.07 +0.62% 46,062 60,160,426
2025-02-25 12.81 13.4 12.75 12.99 +0.39% 65,995 86,278,710
2025-02-24 12.78 12.96 12.73 12.94 +0.78% 39,689 51,077,166
2025-02-21 12.9 12.98 12.62 12.84 -0.47% 34,556 44,141,776
2025-02-20 12.77 12.93 12.71 12.9 +0.86% 33,258 42,749,401
2025-02-19 12.45 12.83 12.45 12.79 +2.24% 26,958 34,248,311
2025-02-18 12.78 12.88 12.43 12.51 -2.04% 37,774 47,723,747
2025-02-17 12.65 12.86 12.56 12.77 +1.59% 25,903 33,001,370
2025-02-14 12.68 12.74 12.52 12.57 -0.87% 21,096 26,605,223
2025-02-13 12.93 12.93 12.63 12.68 -1.93% 22,437 28,701,491
2025-02-12 12.86 12.96 12.78 12.93 +0.15% 27,596 35,508,977
2025-02-11 13 13.02 12.78 12.91 -0.46% 25,881 33,244,814
2025-02-10 12.98 12.99 12.81 12.97 +0.54% 25,389 32,775,902
2025-02-07 12.82 13.04 12.7 12.9 0% 34,424 44,449,340
2025-02-06 12.6 12.9 12.57 12.9 +2.14% 27,678 35,369,189
2025-02-05 12.69 12.78 12.49 12.63 +0.08% 23,609 29,774,907
2025-01-27 12.9 12.95 12.58 12.62 -1.48% 28,874 36,790,857
2025-01-24 12.8 13.12 12.69 12.81 -0.54% 32,368 41,562,481
2025-01-23 12.79 13.14 12.71 12.88 +1.5% 47,575 61,393,589
2025-01-22 12.61 13.16 12.35 12.69 +0.63% 45,419 58,194,035
2025-01-21 12.5 12.65 12.25 12.61 +1.12% 39,001 48,567,086
2025-01-20 12.16 12.66 12.08 12.47 +3.23% 44,849 55,585,534
2025-01-17 11.9 12.29 11.71 12.08 +1.26% 35,966 43,249,603
2025-01-16 11.99 12.1 11.8 11.93 +0.59% 22,610 27,046,740
2025-01-15 12.1 12.1 11.8 11.86 -1.74% 21,472 25,582,875
2025-01-14 11.53 12.07 11.53 12.07 +4.68% 27,279 32,368,454
2025-01-13 11.29 11.58 10.97 11.53 +1.68% 20,262 22,903,057
2025-01-10 11.74 11.85 11.33 11.34 -3.49% 20,274 23,459,780
2025-01-09 11.64 11.88 11.55 11.75 +0.95% 20,429 24,066,511
2025-01-08 11.65 11.8 11.31 11.64 -0.6% 23,352 27,012,364
2025-01-07 11.32 11.73 11.2 11.71 +3.08% 24,712 28,482,897
2025-01-06 11.51 11.58 10.92 11.36 -0.61% 24,359 27,563,104
2025-01-03 12 12.19 11.38 11.43 -4.35% 32,982 38,532,228
2025-01-02 12.22 12.45 11.81 11.95 -1.89% 23,461 28,496,558
2024-12-31 12.68 12.75 12.18 12.18 -3.56% 26,899 33,337,726
2024-12-30 12.85 12.9 12.4 12.63 -2.17% 20,295 25,662,561
2024-12-27 12.82 13.04 12.71 12.91 +1.18% 18,697 24,187,881
2024-12-26 12.6 12.92 12.51 12.76 +1.35% 20,646 26,423,085
2024-12-25 12.94 13.01 12.37 12.59 -3.67% 36,519 45,985,664
2024-12-24 12.83 13.21 12.76 13.07 +1.48% 25,888 33,672,497
2024-12-23 13.69 13.78 12.78 12.88 -5.85% 52,553 69,269,053
2024-12-20 13.4 13.83 13.39 13.68 +2.47% 37,561 51,241,122
2024-12-19 13.38 13.54 13.18 13.35 -0.6% 30,054 40,147,144
2024-12-18 13.6 13.67 13.2 13.43 -0.37% 32,558 43,867,600
2024-12-17 14.23 14.6 13.46 13.48 -5.07% 58,004 80,613,586
2024-12-16 14.37 14.42 14.1 14.2 -1.25% 34,205 48,680,571
2024-12-13 14.66 14.68 14.35 14.38 -2.71% 44,635 64,522,500
2024-12-12 14.73 14.88 14.48 14.78 +0.34% 51,509 75,651,598
2024-12-11 14.57 14.73 14.35 14.73 +2.29% 58,234 84,800,975
2024-12-10 14.68 14.86 14.39 14.4 +0.28% 57,202 83,656,429
2024-12-09 14.19 14.4 14.03 14.36 +0.98% 40,329 57,494,153
2024-12-06 14.23 14.34 13.94 14.22 -0.28% 44,297 62,785,755
2024-12-05 14.16 14.38 14.11 14.26 -0.14% 45,372 64,581,464
2024-12-04 14.77 14.96 14.18 14.28 -1.79% 78,788 114,874,870
2024-12-03 14.47 14.73 14.34 14.54 +0.76% 54,049 78,586,051
2024-12-02 14.27 14.44 14.16 14.43 +0.91% 45,071 64,602,597
2024-11-29 14.05 14.46 13.81 14.3 +1.35% 42,995 61,040,149
2024-11-28 14.26 14.49 14.05 14.11 -0.84% 36,466 52,072,273
2024-11-27 13.91 14.24 13.47 14.23 +1.43% 40,623 56,135,037
2024-11-26 14.5 14.56 13.92 14.03 -2.64% 33,109 46,916,946
2024-11-25 14.2 14.66 14 14.41 +2.56% 51,731 74,082,854
2024-11-22 14.74 15.1 14.02 14.05 -5.64% 76,053 111,009,871
2024-11-21 14.65 15.24 14.62 14.89 +0.95% 83,012 123,593,551
2024-11-20 14.27 15.05 14.27 14.75 +2.93% 67,536 99,030,175
2024-11-19 13.43 14.35 13.43 14.33 +7.18% 57,318 79,382,724
2024-11-18 14.05 14.13 13.28 13.37 -3.88% 48,416 65,547,221
2024-11-15 14.4 14.57 13.91 13.91 -3.6% 49,660 70,900,955
2024-11-14 14.86 15.09 14.33 14.43 -3.28% 67,585 99,234,561
2024-11-13 14.89 15.1 14.47 14.92 -0.86% 78,578 116,069,693
2024-11-12 15 15.5 14.8 15.05 -0.4% 117,714 178,967,872
2024-11-11 14.7 15.33 14.56 15.11 +3.35% 112,262 168,638,365
2024-11-08 14.95 15.1 14.55 14.62 -0.61% 119,486 176,641,097
2024-11-07 14.27 14.73 14.15 14.71 +2.8% 98,638 143,739,911
2024-11-06 14.4 14.62 14.11 14.31 -0.97% 90,275 129,951,093
2024-11-05 14.01 14.64 13.9 14.45 +2.34% 104,877 150,705,283
2024-11-04 13.5 14.36 13.28 14.12 +4.59% 81,548 114,202,049
2024-11-01 13.98 14.77 13.34 13.5 -4.26% 80,079 111,838,475
2024-10-31 13.73 14.13 13.62 14.1 +2.32% 79,496 110,451,738
2024-10-30 13.6 13.99 13.42 13.78 +0.73% 64,162 87,957,464
2024-10-29 14.31 14.4 13.66 13.68 -3.8% 86,207 120,587,469
2024-10-28 14.12 14.24 13.88 14.22 +0.07% 80,354 113,373,760
2024-10-25 14.3 14.5 14.15 14.21 0% 81,675 116,967,604
2024-10-24 14.2 14.44 14.1 14.21 -0.84% 67,287 96,008,431
2024-10-23 14.49 14.66 14.17 14.33 -2.98% 123,779 178,017,829
2024-10-22 15.05 15.19 14.41 14.77 -2.38% 150,522 223,322,659
2024-10-21 14.64 15.56 14.64 15.13 +1.54% 225,164 339,497,289
2024-10-18 13.8 15.96 13.63 14.9 +6.43% 241,940 348,148,678
2024-10-17 13.72 14.15 13.72 14 -4.7% 251,566 349,567,313
2024-10-16 12.85 15.26 12.8 14.69 +15.49% 312,941 461,697,063
2024-10-15 12.8 13.2 12.66 12.72 -1.17% 53,085 68,773,558
2024-10-14 12.58 12.88 12.28 12.87 +3.21% 47,427 60,016,474
2024-10-11 13.08 13.08 12.29 12.47 -5.1% 62,269 78,593,620
2024-10-10 13.26 13.6 13 13.14 +0.31% 71,515 95,273,507
2024-10-09 14.72 14.72 12.92 13.1 -15.32% 119,783 166,137,934
2024-10-08 16 16 13.89 15.47 +13.75% 157,989 237,772,928

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

STхиБх╕Э 603023

2022-2023两年

ц╡╖щб║цЦ░цЭР 300501

2023年全年

ф╕нхЫ╜ц╡╖ц▓╣ 600938

2024年一季度

щЗСщ║Тщ║Я 603586

2023年全年

хдкщ╛ЩшВбф╗╜ 300650

2023年全年

ше┐шЧПхЯОцКХ 600773

2024年一季度

цЛЙхНбцЛЙ 300773

2022-2023两年

чСЮцЭ╛чзСцКА 688090

近半年

TCLчзСцКА 000100

近三个月

STхЕГцИР 603388

2024年至今

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近三个月
半导体

хглхЕ░х╛о (600460)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
AI人工智能

шИкхоЗх╛о (300053)

2022-2023两年
储能电池
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
虚拟现实

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