х╣┐х║╖чФЯхМЦ 300804

数据更新至:

添加到对比分析

23.70 +0.21%

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

23.7
+0.21% +0.05
23.53
开盘价
23.88
最高价
23.05
最低价
8,673
成交量
数据更新至: 2025-03-25

技术指标

24.41
MA5 (5日均线)
24.67
MA10 (10日均线)
24.53
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 23.53 23.88 23.05 23.7 +0.21% 8,673 20,293,292
2025-03-24 24.79 24.9 23.36 23.65 -4.17% 11,542 27,699,832
2025-03-21 25.09 25.09 24.56 24.68 -1.44% 7,542 18,681,178
2025-03-20 25.2 25.2 24.73 25.04 +0.16% 5,982 14,943,160
2025-03-19 25.19 25.26 24.85 25 -0.6% 5,951 14,905,258
2025-03-18 25.18 25.19 24.93 25.15 +0.2% 4,925 12,362,430
2025-03-17 25.1 25.22 24.89 25.1 +0.08% 6,118 15,343,222
2025-03-14 24.7 25.18 24.34 25.08 +1.87% 9,671 24,062,512
2025-03-13 24.77 24.85 24.15 24.62 -0.28% 6,304 15,447,529
2025-03-12 24.73 24.96 24.56 24.69 0% 4,772 11,807,101
2025-03-11 24.58 24.76 24.31 24.69 -0.2% 6,353 15,570,796
2025-03-10 24.92 24.92 24.55 24.74 +0.65% 5,625 13,929,828
2025-03-07 24.61 24.86 24.37 24.58 -0.49% 6,383 15,719,617
2025-03-06 24.93 24.93 24.36 24.7 +1.44% 10,311 25,453,800
2025-03-05 24.35 24.49 23.93 24.35 -0.04% 5,859 14,202,044
2025-03-04 24.03 24.46 23.85 24.36 +1.33% 4,383 10,635,599
2025-03-03 23.89 24.34 23.79 24.04 +1.05% 6,245 15,066,582
2025-02-28 24.2 24.37 23.71 23.79 -1.78% 5,287 12,674,663
2025-02-27 24.42 24.49 23.88 24.22 -0.66% 6,841 16,521,504
2025-02-26 24.25 24.66 24.25 24.38 +0.29% 5,649 13,838,466
2025-02-25 24.35 24.52 24.18 24.31 -1.02% 6,310 15,358,657
2025-02-24 24.46 24.99 24.36 24.56 +0.61% 11,643 28,661,419
2025-02-21 24.53 24.72 24.05 24.41 0% 9,487 23,072,231
2025-02-20 24.19 24.48 24.16 24.41 +0.62% 6,618 16,131,823
2025-02-19 23.9 24.29 23.51 24.26 +2.23% 6,963 16,787,027
2025-02-18 24.28 24.45 23.55 23.73 -2.1% 6,453 15,513,571
2025-02-17 23.99 24.39 23.9 24.24 +1.04% 5,859 14,171,562
2025-02-14 23.89 24.18 23.82 23.99 +0.21% 4,102 9,836,160
2025-02-13 24.12 24.28 23.8 23.94 -0.79% 4,712 11,289,402
2025-02-12 24.14 24.39 23.88 24.13 -0.12% 4,411 10,630,397
2025-02-11 24.27 24.29 23.9 24.16 -0.41% 3,965 9,555,375
2025-02-10 23.81 24.26 23.81 24.26 +1.93% 6,830 16,448,337
2025-02-07 23.84 24.08 23.6 23.8 +0.42% 6,171 14,731,400
2025-02-06 23.43 23.77 23.36 23.7 +0.59% 6,175 14,574,271
2025-02-05 23.37 23.67 23.26 23.56 +1.33% 6,349 14,898,392
2025-01-27 23.23 23.6 23.19 23.25 +0.3% 6,726 15,755,426
2025-01-24 22.8 23.19 22.71 23.18 +1.22% 5,461 12,557,359
2025-01-23 22.92 23.23 22.88 22.9 +0.88% 5,762 13,288,261
2025-01-22 22.9 22.98 22.58 22.7 -0.83% 5,249 11,932,608
2025-01-21 23.3 23.3 22.61 22.89 -0.61% 5,501 12,611,242
2025-01-20 22.82 23.21 22.75 23.03 +1.54% 7,680 17,693,372
2025-01-17 22.78 22.96 22.51 22.68 -1.18% 6,972 15,828,316
2025-01-16 23.44 23.58 22.56 22.95 -2.13% 17,045 39,291,738
2025-01-15 24 24.09 23.3 23.45 -3.66% 15,270 36,118,099
2025-01-14 23.4 24.38 23.29 24.34 +1.93% 23,976 57,248,099
2025-01-13 22.81 24.42 22 23.88 +3.33% 23,002 53,748,917
2025-01-10 22.44 24.06 22.41 23.11 +1.58% 17,599 40,816,824
2025-01-09 22.88 23.08 22.3 22.75 -0.22% 8,181 18,508,685
2025-01-08 22.23 22.92 21.51 22.8 +2.56% 9,718 21,616,476
2025-01-07 21.5 22.28 21.35 22.23 +2.54% 6,095 13,352,296
2025-01-06 21.23 21.73 20.7 21.68 +1.55% 6,175 13,220,223
2025-01-03 22.3 22.51 21.32 21.35 -4.39% 9,569 20,789,843
2025-01-02 22.55 23.19 22.01 22.33 -1.02% 7,704 17,480,480
2024-12-31 23.03 23.22 22.51 22.56 -1.83% 4,495 10,269,174
2024-12-30 23.27 23.41 22.6 22.98 -1.46% 6,485 14,925,323
2024-12-27 23.05 23.66 23.04 23.32 +1.22% 5,006 11,724,480
2024-12-26 22.57 23.23 22.57 23.04 +1.14% 4,331 9,997,372
2024-12-25 23.36 23.52 22.43 22.78 -3.19% 7,661 17,492,266
2024-12-24 23.7 24.12 23.23 23.53 0% 5,657 13,328,805
2024-12-23 24.97 25.11 23.44 23.53 -5.77% 10,663 25,644,838
2024-12-20 24.41 25.19 24.41 24.97 +1.79% 6,110 15,254,533
2024-12-19 24.5 24.92 24.26 24.53 -0.45% 6,522 15,961,528
2024-12-18 24.84 24.94 24.11 24.64 -0.44% 6,291 15,509,798
2024-12-17 26.14 26.24 24.5 24.75 -5.32% 12,677 31,931,357
2024-12-16 25.89 26.25 25.81 26.14 +0.93% 9,564 24,926,168
2024-12-13 26.15 26.35 25.82 25.9 -0.96% 10,843 28,250,720
2024-12-12 26.1 26.22 25.87 26.15 +0.69% 8,133 21,218,163
2024-12-11 25.91 26.13 25.77 25.97 +0.12% 6,965 18,058,622
2024-12-10 26.65 26.93 25.81 25.94 -0.92% 13,796 36,305,982
2024-12-09 25.95 26.29 25.35 26.18 +0.96% 13,522 35,107,222
2024-12-06 25.65 26.47 25.33 25.93 +1.17% 16,261 42,199,642
2024-12-05 25.06 25.68 25 25.63 +1.75% 6,547 16,703,722
2024-12-04 25.62 25.75 25.09 25.19 -1.79% 8,067 20,501,822
2024-12-03 25.73 25.83 25.26 25.65 -0.23% 8,153 20,860,261
2024-12-02 25.48 25.78 25.43 25.71 +1.02% 11,122 28,513,885
2024-11-29 25.02 25.77 24.93 25.45 +1.15% 10,322 26,209,601
2024-11-28 24.94 25.49 24.75 25.16 +1.21% 9,497 23,891,950
2024-11-27 24.78 24.98 23.83 24.86 +0.28% 8,221 20,061,232
2024-11-26 25.18 25.48 24.7 24.79 -1.16% 6,793 16,995,252
2024-11-25 24.5 25.17 24.5 25.08 +1.7% 7,194 17,916,402
2024-11-22 25.84 26.04 24.56 24.66 -5.37% 16,101 40,766,728
2024-11-21 25.35 26.92 25.18 26.06 +2.36% 22,671 59,235,380
2024-11-20 24.48 25.86 24.33 25.46 +3.5% 12,734 32,343,005
2024-11-19 24.2 24.6 23.96 24.6 +2.59% 6,869 16,641,146
2024-11-18 24.9 25.1 23.82 23.98 -3.15% 11,054 26,816,076
2024-11-15 25.12 25.77 24.62 24.76 -1.79% 8,655 21,792,472
2024-11-14 25.91 25.99 25.02 25.21 -2.66% 7,563 19,261,893
2024-11-13 25.59 26.15 25 25.9 +1.25% 10,335 26,570,956
2024-11-12 25.69 26.15 24.81 25.58 -0.39% 13,233 34,026,337
2024-11-11 25.3 25.98 25.3 25.68 +0.94% 12,423 31,808,105
2024-11-08 25.6 25.81 25.29 25.44 -0.63% 11,821 30,181,876
2024-11-07 25 25.74 24.83 25.6 +2.36% 15,916 40,484,054
2024-11-06 25.23 25.38 24.81 25.01 -0.83% 9,855 24,735,370
2024-11-05 24.73 25.24 24.72 25.22 +1.98% 10,264 25,694,095
2024-11-04 24.52 24.94 24.22 24.73 +1.06% 5,678 13,957,009
2024-11-01 25 25.13 24.36 24.47 -2.51% 8,648 21,361,013
2024-10-31 24.74 25.78 24.63 25.1 +1.05% 12,641 31,808,203
2024-10-30 24.51 25.55 24.26 24.84 +1.35% 15,268 38,144,558
2024-10-29 25.38 25.6 24.01 24.51 -3.35% 11,937 29,599,395
2024-10-28 24.6 25.52 24.6 25.36 +3.43% 13,674 34,545,101
2024-10-25 24.4 24.64 24.22 24.52 +2.25% 10,997 26,927,206
2024-10-24 24.03 24.35 23.86 23.98 -0.95% 6,257 15,051,153
2024-10-23 24.08 24.55 24.04 24.21 +0.25% 9,686 23,497,410
2024-10-22 23.99 24.36 23.83 24.15 +1.26% 9,631 23,233,426
2024-10-21 23.67 24.07 23.5 23.85 +0.97% 8,453 20,108,005
2024-10-18 23.09 24.09 23.09 23.62 +1.29% 10,687 25,205,268
2024-10-17 23.6 23.78 23.25 23.32 -0.81% 6,432 15,169,112
2024-10-16 23.14 23.85 23.04 23.51 +0.94% 16,231 38,075,365
2024-10-15 23.39 23.67 23.09 23.29 -1.15% 9,688 22,661,301
2024-10-14 23.28 23.97 22.71 23.56 +2.43% 12,714 29,773,916
2024-10-11 23.5 23.5 22.71 23 -2.29% 10,415 24,044,269
2024-10-10 23.36 24.27 23.25 23.54 +1.55% 10,513 24,905,897
2024-10-09 25.33 25.65 23 23.18 -12.86% 15,541 37,954,251
2024-10-08 29.62 29.62 25.21 26.6 +7.3% 30,010 80,545,252

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

ф╕нц╡╖ш╛╛ 300177

2023年全年

хоЭшЙ▓шВбф╗╜ 300402

近半年

щЭТш╛╛чОпф┐Э 688501

2022-2023两年

ф╕Кц╡╖ф║ЪшЩ╣ 603159

近半年

хИйхоЙчзСцКА 300784

2024年一季度

ф╝ШхИ╗х╛Ч-W 688158

2024年至今

цЦ░ч╛ОцШЯ 300509

近半年

хЕЙцШОф╣│ф╕Ъ 600597

2024年至今

ф╕ЬхоЭчФЯчЙй 300239

近三个月

ц╛│цЯпчОЫ 600336

近半年

热门概念板块

储能电池
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
半导体

хглхЕ░х╛о (600460)

近三个月
虚拟现实
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年

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