цЦ░хкТшВбф╗╜ 300770

数据更新至:

添加到对比分析

39.05 -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

39.05
-0.41% -0.16
39.18
开盘价
39.23
最高价
38.85
最低价
10,174
成交量
数据更新至: 2025-03-25

技术指标

39.41
MA5 (5日均线)
39.78
MA10 (10日均线)
39.23
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 39.18 39.23 38.85 39.05 -0.41% 10,174 39,718,648
2025-03-24 39.08 39.48 38.61 39.21 +0.1% 24,236 94,517,433
2025-03-21 39.6 39.75 39.02 39.17 -1.34% 21,201 83,424,289
2025-03-20 39.98 40.05 39.6 39.7 -0.6% 18,673 74,361,274
2025-03-19 40.41 40.41 39.79 39.94 -1.16% 25,405 101,556,321
2025-03-18 40.69 40.8 40.22 40.41 -0.54% 23,300 94,290,905
2025-03-17 40.19 41.6 40.19 40.63 +2.21% 51,501 210,399,288
2025-03-14 39.23 39.77 38.78 39.75 +1.12% 35,345 139,090,188
2025-03-13 40.24 40.24 38.88 39.31 -3.23% 41,677 164,066,368
2025-03-12 39.19 40.94 39.18 40.62 +4.69% 62,632 253,212,316
2025-03-11 38.5 38.89 38.08 38.8 +0.26% 16,915 65,282,982
2025-03-10 39.3 39.38 38.6 38.7 -0.87% 20,994 81,526,355
2025-03-07 39.3 39.65 38.75 39.04 -0.54% 22,022 86,405,182
2025-03-06 38.68 39.55 38.5 39.25 +1.92% 28,839 112,729,763
2025-03-05 38.4 38.64 37.97 38.51 +0.57% 24,236 92,917,933
2025-03-04 37.94 38.51 37.87 38.29 +0.53% 26,818 102,545,200
2025-03-03 38.09 38.77 37.82 38.09 -0.08% 29,507 113,134,659
2025-02-28 38.83 38.9 37.72 38.12 -2.08% 32,156 122,889,274
2025-02-27 39.16 39.38 38.41 38.93 -0.59% 25,359 98,642,491
2025-02-26 39.5 39.7 39.05 39.16 -0.25% 27,199 106,746,711
2025-02-25 39.58 39.95 39.01 39.26 -2.24% 29,526 116,152,030
2025-02-24 40.94 40.94 39.85 40.16 -1.13% 34,310 137,784,772
2025-02-21 40.16 40.95 39.59 40.62 +1.55% 49,749 200,235,002
2025-02-20 40.45 40.73 39.93 40 -1.11% 33,746 135,592,063
2025-02-19 40.3 40.77 40.2 40.45 +0.22% 22,709 91,850,598
2025-02-18 41.47 41.67 40 40.36 -3.1% 31,049 126,769,746
2025-02-17 42.03 42.33 41.32 41.65 -0.5% 34,542 144,454,239
2025-02-14 41.5 41.93 40.7 41.86 +0.79% 28,498 117,735,390
2025-02-13 42.3 42.3 41.2 41.53 -1.52% 40,404 168,398,940
2025-02-12 41.97 42.75 41.7 42.17 +0.24% 30,373 128,531,849
2025-02-11 41.41 42.25 41.08 42.07 +1.64% 31,019 129,439,391
2025-02-10 40.91 41.51 40.66 41.39 +1.27% 28,407 117,028,580
2025-02-07 40.6 41.05 40.31 40.87 +0.49% 36,519 148,637,613
2025-02-06 40.07 40.68 39.81 40.67 +1.65% 25,850 104,580,535
2025-02-05 40.1 40.6 39.74 40.01 +0.68% 21,045 84,541,520
2025-01-27 39.78 40.18 39.58 39.74 +0.43% 19,975 79,753,523
2025-01-24 38.75 39.73 38.69 39.57 +1.98% 20,934 82,266,120
2025-01-23 39.28 39.6 38.76 38.8 +0.08% 20,880 81,718,379
2025-01-22 39.28 39.45 38.7 38.77 -1.3% 15,951 62,095,163
2025-01-21 39.49 39.67 39.02 39.28 -0.03% 12,460 48,904,004
2025-01-20 39.68 40.09 39.25 39.29 -0.18% 14,979 59,407,893
2025-01-17 39.1 39.68 38.88 39.36 +0.38% 15,161 59,618,086
2025-01-16 39.38 40.18 39.1 39.21 +0.23% 25,288 100,034,401
2025-01-15 38.99 39.65 38.87 39.12 +0.18% 27,147 106,551,989
2025-01-14 37.45 39.09 37.38 39.05 +4.61% 31,932 122,341,681
2025-01-13 36.8 37.5 36.59 37.33 +0.86% 16,901 62,780,413
2025-01-10 37.86 38.15 37.01 37.01 -2.14% 19,684 73,855,686
2025-01-09 37.84 38.2 37.74 37.82 -0.5% 17,226 65,321,494
2025-01-08 37.99 38.37 37.02 38.01 -0.11% 24,228 91,471,528
2025-01-07 38.15 38.36 37.6 38.05 -0.42% 24,590 93,278,612
2025-01-06 38.21 38.69 37.72 38.21 +0.05% 30,224 115,568,398
2025-01-03 39.22 39.5 38.02 38.19 -2.2% 28,608 110,620,606
2025-01-02 40.57 41.15 38.61 39.05 -3.37% 37,242 148,833,321
2024-12-31 42.25 42.78 40.41 40.41 -4.63% 36,516 150,577,880
2024-12-30 41.87 42.8 41.25 42.37 +1.05% 33,024 139,338,747
2024-12-27 42.21 42.54 41.87 41.93 -0.71% 18,818 79,417,137
2024-12-26 42.43 42.84 42.17 42.23 -0.75% 20,011 84,958,247
2024-12-25 42.56 42.83 41.64 42.55 -0.4% 28,721 121,169,852
2024-12-24 42.5 42.93 42.38 42.72 +0.99% 22,527 96,201,171
2024-12-23 43.4 43.95 42.13 42.3 -2.06% 39,965 170,546,253
2024-12-20 42.69 43.65 42.4 43.19 +1.19% 34,182 147,822,578
2024-12-19 41.9 42.87 41.38 42.68 +1.14% 35,692 150,559,394
2024-12-18 42.25 42.88 41.87 42.2 +0.29% 28,984 122,875,182
2024-12-17 43.28 43.37 41.9 42.08 -3.26% 42,610 180,633,093
2024-12-16 43.5 44.16 42.86 43.5 -0.14% 49,519 215,027,297
2024-12-13 43.68 44.68 43.3 43.56 -0.48% 60,885 268,133,606
2024-12-12 43.85 44.08 43.28 43.77 +0.25% 38,640 168,664,839
2024-12-11 43.38 44.48 43 43.66 +0.69% 49,487 216,069,371
2024-12-10 43.92 44.22 43.2 43.36 +1.03% 66,628 291,646,094
2024-12-09 43.47 43.5 42.27 42.92 -0.65% 46,586 199,513,878
2024-12-06 41.65 43.46 40.96 43.2 +4.37% 70,051 298,287,692
2024-12-05 40.68 41.78 40.61 41.39 +1.72% 28,661 118,462,459
2024-12-04 41.58 41.68 40.48 40.69 -2.38% 30,598 125,395,030
2024-12-03 41.99 42.27 40.94 41.68 -0.76% 33,438 139,097,492
2024-12-02 41.65 42.75 41.58 42 +0.36% 36,335 153,422,130
2024-11-29 40.9 42.52 40.89 41.85 +1.78% 38,776 162,260,262
2024-11-28 42 42.57 41 41.12 -1.91% 32,296 134,231,613
2024-11-27 40.4 41.92 39.48 41.92 +3.43% 41,246 167,254,680
2024-11-26 41.4 41.99 40.52 40.53 -5.24% 30,556 125,905,935
2024-11-25 42.3 42.79 41.16 42.77 +1.64% 42,907 179,967,508
2024-11-22 43.24 44.08 42.04 42.08 -3.18% 48,182 207,533,303
2024-11-21 43.7 44 42.97 43.46 -1.2% 39,721 172,537,398
2024-11-20 42.73 44.19 42.33 43.99 +3.02% 57,365 248,932,737
2024-11-19 41.51 42.84 41.28 42.7 +3.39% 37,492 157,444,753
2024-11-18 42.25 42.39 40.45 41.3 -1.69% 58,743 243,288,489
2024-11-15 42.26 43.78 41.91 42.01 -0.59% 48,270 207,236,330
2024-11-14 43.5 44.18 42.11 42.26 -3.18% 47,232 202,727,028
2024-11-13 42.9 44.18 42.61 43.65 +1.91% 63,172 275,093,706
2024-11-12 44.8 44.84 42.51 42.83 -4.46% 73,057 318,842,931
2024-11-11 41.93 45 41.85 44.83 +5.46% 86,894 378,560,041
2024-11-08 43.34 44.43 42.38 42.51 -1.73% 70,946 306,895,784
2024-11-07 42.33 43.5 41.63 43.26 +0.14% 82,804 353,325,381
2024-11-06 40.56 43.89 40.32 43.2 +6.4% 125,929 536,093,348
2024-11-05 39.36 40.71 39.35 40.6 +3.18% 43,163 173,532,361
2024-11-04 38.74 39.43 38.62 39.35 +2.02% 29,339 114,905,223
2024-11-01 39.7 39.7 38.45 38.57 -2.85% 38,217 148,587,019
2024-10-31 39.64 40.08 39.01 39.7 +0.3% 36,000 142,524,072
2024-10-30 39.65 40.15 39.18 39.58 -0.75% 35,009 138,661,430
2024-10-29 41.18 41.63 39.77 39.88 -2.68% 47,294 191,861,931
2024-10-28 41.31 41.63 40.77 40.98 +0.12% 51,830 213,316,067
2024-10-25 40.57 41.3 40.38 40.93 +1.31% 32,261 131,814,543
2024-10-24 40.87 40.95 40.09 40.4 -1.17% 32,225 130,243,482
2024-10-23 41.75 41.75 40.62 40.88 -2.62% 47,957 197,454,243
2024-10-22 40.8 43.28 40.76 41.98 +2.77% 79,327 333,687,925
2024-10-21 39.99 41.58 39.8 40.85 +2.46% 56,703 231,655,288
2024-10-18 38.13 41.19 38.02 39.87 +4.13% 50,950 201,331,310
2024-10-17 38.71 39.57 38.29 38.29 -0.75% 26,231 101,981,724
2024-10-16 38.35 39.25 38.15 38.58 -0.31% 32,919 127,294,555
2024-10-15 38.93 40.38 38.7 38.7 -1.6% 44,068 173,821,822
2024-10-14 38.92 39.48 37.62 39.33 +1.73% 43,887 169,380,719
2024-10-11 40.3 40.65 38.1 38.66 -4.28% 55,861 218,648,571
2024-10-10 41.43 42.35 39.99 40.39 -0.52% 56,660 232,868,046
2024-10-09 43.44 44.9 40.6 40.6 -12.1% 102,762 440,869,434
2024-10-08 48 48 41.72 46.19 +12.66% 142,191 640,590,103

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

щЮНщТвшВбф╗╜ 000898

近三个月

х╗║цЦ░шВбф╗╜ 300107

2023年全年

ф╕нхЖНш╡ДчОп 600217

2024年至今

ц╡╖ф╝жхУ▓ 300201

近三个月

ц╡╖цШМцЦ░цЭР 300885

近期数据

х╕╕чЖЯщУ╢шбМ 601128

2023年全年

шНгцШМчФЯчЙй 688331

近三个月

хеехЕЛшВбф╗╜ 300082

2024年至今

хНОф╕░чзСцКА 688629

近半年

хНОш┤╕чЙйц╡Б 603128

2023年全年

热门概念板块

芯片
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
半导体

хглхЕ░х╛о (600460)

2024年一季度
区块链
5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
储能电池
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月

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