ше┐шП▒хКихКЫ 300733

数据更新至:

添加到对比分析

16.65 -2.52%

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

16.65
-2.52% -0.43
17.2
开盘价
17.23
最高价
16.44
最低价
34,342
成交量
数据更新至: 2025-03-25

技术指标

17.60
MA5 (5日均线)
17.66
MA10 (10日均线)
17.08
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 17.2 17.23 16.44 16.65 -2.52% 34,342 57,755,099
2025-03-24 17.5 17.65 16.27 17.08 -3.94% 114,090 193,414,898
2025-03-21 18.21 18.37 17.23 17.78 -3.84% 125,339 223,672,601
2025-03-20 17.8 18.8 17.51 18.49 +2.72% 154,680 282,082,833
2025-03-19 18.5 18.65 17.8 18 +0.17% 132,342 241,105,622
2025-03-18 17.43 18.1 17.32 17.97 +2.45% 127,257 225,776,392
2025-03-17 17.59 17.95 17.4 17.54 -0.11% 95,642 168,514,590
2025-03-14 17.43 17.78 16.95 17.56 -0.23% 116,725 203,207,848
2025-03-13 17.76 17.99 16.93 17.6 -1.84% 179,974 312,656,628
2025-03-12 17.85 18.68 17.49 17.93 +3.16% 235,882 425,901,621
2025-03-11 16.63 18.34 16.63 17.38 +2.24% 152,689 265,285,215
2025-03-10 17.68 18.17 16.92 17 -3.85% 137,711 237,276,338
2025-03-07 16.79 17.88 16.79 17.68 +3.94% 198,373 346,263,879
2025-03-06 16.77 17.51 16.6 17.01 +1.43% 167,985 285,543,870
2025-03-05 16.77 17.18 16.53 16.77 -0.95% 150,437 253,234,047
2025-03-04 15.19 17 15.19 16.93 +10.29% 232,762 381,145,470
2025-03-03 15.1 16.08 15.1 15.35 +1.99% 94,017 147,056,142
2025-02-28 15.66 15.75 15 15.05 -4.81% 96,594 147,138,593
2025-02-27 15.81 16.3 15.45 15.81 -0.94% 110,723 175,107,745
2025-02-26 16.39 16.73 15.92 15.96 -0.99% 139,024 226,219,451
2025-02-25 16.11 16.47 15.74 16.12 -1.71% 107,272 172,434,211
2025-02-24 16.88 16.9 16.15 16.4 -1.91% 139,189 228,824,839
2025-02-21 16.18 17 15.98 16.72 +3.21% 155,119 255,032,548
2025-02-20 16.74 16.99 15.96 16.2 -3.23% 185,082 301,318,720
2025-02-19 15.43 17.28 15.43 16.74 +6.76% 197,195 324,536,161
2025-02-18 16.14 16.5 15.53 15.68 -2.37% 176,774 283,820,878
2025-02-17 15.66 16.2 15.42 16.06 +0.12% 173,102 273,892,578
2025-02-14 14.7 16.29 14.7 16.04 +8.75% 278,904 440,983,242
2025-02-13 15.21 15.35 14.48 14.75 -3.34% 140,776 209,021,719
2025-02-12 15.03 15.41 14.71 15.26 +0.53% 147,285 222,666,921
2025-02-11 15.53 15.73 15.01 15.18 0% 147,684 225,327,322
2025-02-10 15.25 15.48 14.79 15.18 -1.24% 178,609 268,697,666
2025-02-07 14.8 15.5 14.67 15.37 +3.02% 310,451 472,502,800
2025-02-06 13.47 15.3 13.4 14.92 +9.71% 317,460 458,552,592
2025-02-05 13.32 13.68 13.1 13.6 +3.74% 141,909 191,252,380
2025-01-27 13.17 14.26 12.96 13.11 +0.15% 115,116 153,902,142
2025-01-24 13.21 13.53 12.97 13.09 -1.95% 163,571 215,451,472
2025-01-23 13.85 14.36 13.2 13.35 -2.55% 283,203 393,177,937
2025-01-22 13.3 13.83 12.94 13.7 +1.56% 198,764 267,391,011
2025-01-21 13.4 13.54 13.13 13.49 +0.67% 135,612 181,494,463
2025-01-20 12.88 13.6 12.72 13.4 +4.85% 206,880 275,493,717
2025-01-17 12.95 12.98 12.48 12.78 -1.31% 100,335 127,678,077
2025-01-16 13.06 13.13 12.73 12.95 -0.77% 114,306 147,709,593
2025-01-15 13.28 13.4 12.96 13.05 -1.81% 123,655 162,332,903
2025-01-14 12.3 13.45 12.3 13.29 +7.96% 226,451 297,186,443
2025-01-13 11.61 12.45 11.3 12.31 +2.93% 117,075 139,401,940
2025-01-10 12.88 12.99 11.95 11.96 -6.93% 135,787 169,578,887
2025-01-09 12.78 12.92 12.65 12.85 -1.31% 136,414 174,639,304
2025-01-08 12.6 13.02 12.35 13.02 +1.96% 175,804 223,800,419
2025-01-07 12.46 12.78 12.2 12.77 +2.32% 141,510 176,987,199
2025-01-06 11.72 12.75 11.42 12.48 +3.4% 143,533 176,916,098
2025-01-03 12.07 12.49 11.81 12.07 0% 116,342 140,870,973
2025-01-02 11.67 12.8 11.46 12.07 +3.43% 139,078 169,860,945
2024-12-31 12.19 12.2 11.65 11.67 -4.58% 78,049 92,658,230
2024-12-30 12.04 12.88 11.61 12.23 +0.66% 113,403 138,539,011
2024-12-27 12.27 12.5 12 12.15 +3.4% 129,751 158,852,803
2024-12-26 11.9 12.14 11.71 11.75 -2.08% 70,840 84,504,628
2024-12-25 12.51 12.6 11.63 12 -4.76% 124,045 148,260,586
2024-12-24 12.47 12.93 12.26 12.6 +1.04% 77,273 97,194,715
2024-12-23 12.95 13.05 12.47 12.47 -4.95% 108,674 137,862,749
2024-12-20 12.73 13.3 12.6 13.12 +3.06% 165,023 214,863,829
2024-12-19 12.28 12.79 12.13 12.73 +2.09% 110,149 138,164,536
2024-12-18 12.64 12.76 12.29 12.47 -2.35% 115,794 144,485,958
2024-12-17 12.54 13.03 12.42 12.77 +1.11% 170,229 217,157,733
2024-12-16 12.21 13.07 12.2 12.63 +3.44% 108,522 137,996,560
2024-12-13 12.4 12.48 12.1 12.21 -2.48% 64,055 78,626,886
2024-12-12 12.47 12.74 12.3 12.52 +0.16% 54,590 68,172,754
2024-12-11 12.55 12.75 12.33 12.5 -0.87% 71,422 88,962,863
2024-12-10 12.82 13.11 12.6 12.61 +0.32% 92,634 118,908,197
2024-12-09 12.42 12.75 12.35 12.57 +0.8% 61,969 77,987,711
2024-12-06 12.67 12.78 12.28 12.47 -2.43% 83,194 103,584,569
2024-12-05 12.39 12.94 12.27 12.78 +2.57% 102,235 129,878,421
2024-12-04 12.36 12.59 12.2 12.46 +1.3% 83,327 103,474,435
2024-12-03 12.25 12.39 12.05 12.3 +0.41% 50,759 61,910,524
2024-12-02 11.61 12.53 11.6 12.25 +6.15% 112,298 136,007,290
2024-11-29 11.4 11.63 11.21 11.54 +1.23% 49,520 56,705,643
2024-11-28 11.5 11.59 11.35 11.4 -0.35% 40,589 46,592,277
2024-11-27 11.24 11.45 10.76 11.44 +1.6% 45,193 50,078,824
2024-11-26 11.7 11.7 11.17 11.26 -2.68% 39,764 45,344,682
2024-11-25 11.45 11.61 11.27 11.57 +1.85% 45,987 52,698,500
2024-11-22 11.83 11.95 11.35 11.36 -4.54% 67,621 78,750,797
2024-11-21 12.02 12.11 11.71 11.9 -0.92% 51,248 61,183,622
2024-11-20 11.82 12.07 11.82 12.01 +0.92% 50,514 60,405,391
2024-11-19 11.36 11.9 11.36 11.9 +4.75% 52,729 61,636,852
2024-11-18 11.94 11.98 11.26 11.36 -3.48% 66,630 76,315,373
2024-11-15 12.17 12.26 11.75 11.77 -3.68% 63,181 76,080,586
2024-11-14 12.68 12.7 12.17 12.22 -3.55% 77,995 96,581,631
2024-11-13 12.75 12.83 12.22 12.67 -1.86% 133,890 167,693,872
2024-11-12 12.75 13.29 12.72 12.91 +1.49% 224,662 290,983,817
2024-11-11 12.66 12.85 12.52 12.72 +0.47% 136,734 173,121,437
2024-11-08 12.56 12.93 12.42 12.66 +0.72% 156,038 197,456,942
2024-11-07 12.44 12.62 12.26 12.57 +1.05% 126,633 157,336,168
2024-11-06 12.28 12.88 12.28 12.44 +1.47% 188,857 237,038,954
2024-11-05 11.75 12.48 11.68 12.26 +4.07% 128,067 155,714,004
2024-11-04 11.44 11.86 11.4 11.78 +2.88% 55,088 64,657,986
2024-11-01 11.9 12.07 11.31 11.45 -4.82% 92,728 107,574,819
2024-10-31 12.1 12.3 11.9 12.03 +0.84% 113,293 136,782,297
2024-10-30 11.8 12.07 11.68 11.93 +0.42% 88,388 105,343,534
2024-10-29 12.34 12.43 11.76 11.88 -3.73% 141,910 170,619,229
2024-10-28 12.58 12.58 12.24 12.34 -1.52% 121,551 150,413,836
2024-10-25 12.45 12.86 12.44 12.53 +0.72% 171,638 216,705,312
2024-10-24 12.39 12.61 12.12 12.44 +0.73% 124,253 153,650,767
2024-10-23 12.29 12.8 12.25 12.35 -0.32% 148,563 186,043,751
2024-10-22 12.55 12.55 12 12.39 -1.12% 156,076 191,681,860
2024-10-21 12.2 12.6 11.94 12.53 +2.7% 178,157 219,726,728
2024-10-18 12.05 12.7 11.72 12.2 -0.49% 198,861 240,742,652
2024-10-17 12.05 12.74 11.81 12.26 -3.54% 260,721 316,176,655
2024-10-16 11.2 12.84 11.1 12.71 +12.58% 274,457 328,027,975
2024-10-15 11.21 11.8 10.9 11.29 +0.71% 99,107 111,872,252
2024-10-14 10.85 11.45 10.69 11.21 +5.85% 91,058 101,228,901
2024-10-11 11.14 11.2 10.51 10.59 -5.95% 68,430 73,502,197
2024-10-10 11.28 11.74 11.06 11.26 +0.27% 66,279 75,268,836
2024-10-09 12.37 12.41 11.08 11.23 -11.99% 132,711 155,152,887
2024-10-08 13.5 13.53 11.6 12.76 +12.23% 161,357 202,257,497

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

цЩ╢чзСшГ╜ц║Р 688223

2024年至今

ф╕нхЫ╜ф╕нхЕН 601888

2024年至今

ф╕нчзСхИЫш╛╛ 300496

2024年一季度

STхЕИц▓│ 300137

2024年一季度

ше┐щГихИЫф╕Ъ 000557

近三个月

ф╕Кц╡╖хо╢хМЦ 600315

近三个月

хБеф╣Лф╜│ 605266

近期数据

хоЙщЫЖчзСцКА 688019

近期数据

ца╝хКЫчФ╡хЩи 000651

2022-2023两年

ц╖▒ц░┤ц╡╖ч║│ 300961

近三个月

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近半年
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
AI人工智能
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今

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