хдйш┐ИчзСцКА 300807

数据更新至:

添加到对比分析

37.26 -5.17%

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

37.26
-5.17% -2.03
38.9
开盘价
39.49
最高价
36.7
最低价
27,957
成交量
数据更新至: 2025-03-25

技术指标

39.45
MA5 (5日均线)
39.18
MA10 (10日均线)
38.86
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 38.9 39.49 36.7 37.26 -5.17% 27,957 106,354,269
2025-03-24 40.5 40.8 37.2 39.29 -4.52% 62,053 242,330,215
2025-03-21 38.76 42 37.11 41.15 +5.51% 83,334 331,586,603
2025-03-20 40.03 40.26 38.72 39 -3.82% 42,409 166,167,269
2025-03-19 39.86 41.93 38.69 40.55 +2.37% 69,840 283,693,317
2025-03-18 38.15 41.47 38.05 39.61 +3.75% 44,902 179,227,341
2025-03-17 38.83 39.11 38.03 38.18 -1.11% 22,390 86,269,167
2025-03-14 38.5 39.07 37.9 38.61 -0.13% 21,282 81,873,105
2025-03-13 39.49 39.49 37.56 38.66 -2.1% 27,989 107,604,891
2025-03-12 40.55 40.85 39.48 39.49 +0.53% 27,250 108,990,383
2025-03-11 38.97 39.5 38.51 39.28 -0.78% 25,469 99,376,761
2025-03-10 40.4 40.5 39.38 39.59 -1.86% 35,999 143,152,880
2025-03-07 39.3 41.34 39.11 40.34 +2.13% 67,270 270,477,937
2025-03-06 38.35 40.13 38.32 39.5 +3.08% 49,224 194,151,327
2025-03-05 37.9 38.68 36.92 38.32 +0.03% 29,519 111,314,424
2025-03-04 36.28 38.55 36.28 38.31 +4.59% 36,622 137,477,942
2025-03-03 36.1 37.76 36.05 36.63 +1.78% 32,443 120,239,469
2025-02-28 38.25 38.48 35.69 35.99 -5.76% 32,993 121,398,155
2025-02-27 39 39.16 37.48 38.19 -2.82% 36,686 140,349,676
2025-02-26 39.74 39.85 38.6 39.3 -0.51% 37,244 145,204,447
2025-02-25 38.1 39.95 37.77 39.5 +1.91% 60,996 239,022,909
2025-02-24 37.56 39.35 36.69 38.76 +3.17% 60,430 232,718,145
2025-02-21 37.23 37.65 36.56 37.57 +0.48% 32,531 121,130,809
2025-02-20 37.13 38.02 36.71 37.39 -0.16% 32,153 119,840,941
2025-02-19 36.04 38.61 35.98 37.45 +3.94% 41,902 157,136,038
2025-02-18 38.2 38.4 36 36.03 -5.66% 40,527 149,916,626
2025-02-17 37.61 39.55 37.6 38.19 +1.7% 56,502 216,900,360
2025-02-14 35.98 37.99 35.81 37.55 +3.79% 60,117 224,033,339
2025-02-13 36.87 37.22 36.18 36.18 -2.79% 33,648 122,952,299
2025-02-12 36.78 37.51 36.4 37.22 +1.11% 44,329 163,710,430
2025-02-11 37.82 37.92 36.65 36.81 -1.45% 44,254 163,579,514
2025-02-10 36.44 37.58 35.6 37.35 +3.69% 63,248 231,489,895
2025-02-07 36.23 37.01 35.17 36.02 +0.47% 74,536 271,037,490
2025-02-06 33.33 35.91 33.01 35.85 +7.56% 58,410 202,711,223
2025-02-05 33.02 33.88 32.72 33.33 +2.68% 25,901 86,342,992
2025-01-27 33.81 33.81 32.35 32.46 -3.16% 27,903 92,405,598
2025-01-24 32.76 33.83 32.1 33.52 +2.16% 38,433 126,509,053
2025-01-23 34.05 34.69 32.8 32.81 -2.64% 36,493 123,613,280
2025-01-22 34.59 34.69 33.36 33.7 -2.71% 38,751 131,069,493
2025-01-21 35.57 35.78 33.88 34.64 -2.12% 59,306 204,803,969
2025-01-20 35 35.92 34.53 35.39 +2.37% 72,661 256,617,532
2025-01-17 35.78 35.9 34.1 34.57 -3.6% 74,461 257,793,784
2025-01-16 33.01 38.35 33.01 35.86 +6.98% 117,854 418,924,264
2025-01-15 34.92 35.05 33.17 33.52 -4.47% 78,588 266,930,671
2025-01-14 33.13 36.08 32.73 35.09 +6.72% 111,060 380,913,779
2025-01-13 33 34.48 32.44 32.88 -9.17% 104,598 348,284,156
2025-01-10 42.01 43 36.1 36.2 -18.39% 167,379 654,542,569
2025-01-09 48.2 49.72 41.39 44.36 +1.65% 218,779 1,009,053,719
2025-01-08 43.64 43.64 43.64 43.64 +19.99% 31,770 138,644,280
2025-01-07 36.37 36.37 36.37 36.37 +19.99% 18,657 67,857,036
2024-12-27 30.3 31.38 30.01 30.31 +0.23% 20,865 64,219,319
2024-12-26 29 30.5 28.63 30.24 +4.13% 23,730 71,411,300
2024-12-25 30.07 30.5 28.8 29.04 -4.44% 21,119 62,066,555
2024-12-24 30.05 30.58 29.18 30.39 +1.44% 23,686 70,618,131
2024-12-23 32.76 32.93 29.62 29.96 -8.55% 35,788 110,588,236
2024-12-20 32.12 32.89 31.88 32.76 +2.02% 19,047 62,068,467
2024-12-19 31.43 32.23 30.98 32.11 +1.1% 16,430 52,295,670
2024-12-18 31.85 32.35 30.58 31.76 +0.13% 20,627 65,152,856
2024-12-17 33.84 34.15 31.47 31.72 -6.24% 29,236 95,085,437
2024-12-16 34.65 34.78 33.68 33.83 -2.25% 18,762 64,156,031
2024-12-13 35.66 35.98 34.6 34.61 -3.54% 27,582 96,816,628
2024-12-12 35.98 36.95 35.6 35.88 -0.72% 28,771 103,984,323
2024-12-11 35.65 36.42 34.93 36.14 +1.49% 35,795 127,308,736
2024-12-10 37 37.32 35.56 35.61 -0.84% 44,764 161,902,218
2024-12-09 35.5 36.52 35.18 35.91 +1.15% 41,303 148,266,826
2024-12-06 36.1 36.18 34.59 35.5 -0.14% 33,419 118,080,471
2024-12-05 34.76 36.16 34.76 35.55 +1.54% 26,743 95,272,296
2024-12-04 35.86 36.19 34.6 35.01 -2.48% 25,231 89,458,554
2024-12-03 35.54 36.3 34.8 35.9 +1.01% 34,511 122,522,111
2024-12-02 34.31 35.76 34.02 35.54 +3.58% 32,081 112,813,000
2024-11-29 33.8 34.65 33.33 34.31 +1.63% 27,133 92,579,944
2024-11-28 34.5 34.8 33.67 33.76 -2.43% 23,695 81,206,682
2024-11-27 33.35 34.85 32.2 34.6 +3.75% 25,378 84,481,583
2024-11-26 34.43 34.7 33.25 33.35 -3.14% 24,980 84,564,753
2024-11-25 35.1 35.94 32.83 34.43 -0.63% 39,627 133,614,106
2024-11-22 35.51 37.25 34.56 34.65 -2.45% 64,179 230,675,156
2024-11-21 34.77 36.3 34.3 35.52 +1.66% 45,388 160,391,639
2024-11-20 33.74 34.94 33.51 34.94 +3.13% 36,136 124,509,352
2024-11-19 33.41 35.08 32.45 33.88 +3.14% 35,195 118,280,377
2024-11-18 35.94 36.42 32.29 32.85 -9% 46,529 155,987,929
2024-11-15 35 38.4 35 36.1 +2.15% 58,531 215,128,619
2024-11-14 37 37.1 35.28 35.34 -5.33% 39,979 143,993,241
2024-11-13 36.74 37.39 36.04 37.33 +2.16% 54,178 199,354,220
2024-11-12 36.48 37.5 35.59 36.54 +1.5% 60,252 219,410,180
2024-11-11 34.37 36.08 34.13 36 +3.69% 43,906 155,834,063
2024-11-08 35.36 36.25 34.4 34.72 +1.76% 51,652 183,074,767
2024-11-07 33.6 34.3 33.06 34.12 +1.22% 29,524 100,289,383
2024-11-06 34.5 34.5 33.35 33.71 -0.24% 38,931 132,314,655
2024-11-05 32.01 33.9 31.97 33.79 +5.1% 34,411 114,317,793
2024-11-04 30.95 32.24 30.75 32.15 +2.39% 23,890 76,008,320
2024-11-01 34.49 34.49 31.28 31.4 -9.85% 48,555 157,159,608
2024-10-31 34.24 35.3 33.81 34.83 +1.46% 34,112 118,114,090
2024-10-30 34.35 34.89 33.37 34.33 -0.29% 36,302 123,592,158
2024-10-29 36.3 36.56 34.4 34.43 -5.83% 54,107 191,209,329
2024-10-28 37.57 37.59 36.38 36.56 -1.69% 39,010 143,040,359
2024-10-25 35.61 37.49 35.61 37.19 +4.55% 48,428 177,128,274
2024-10-24 36.1 36.66 35.41 35.57 -2.76% 34,765 124,598,095
2024-10-23 36.5 38.13 36.35 36.58 -0.97% 59,216 221,142,169
2024-10-22 38.67 38.75 36.24 36.94 -3.8% 73,128 274,224,962
2024-10-21 35.99 39.71 35.66 38.4 +8.05% 98,605 370,510,682
2024-10-18 33.91 36.5 33.72 35.54 +3.37% 64,255 226,485,715
2024-10-17 34.95 35.38 34 34.38 +1% 43,685 151,622,643
2024-10-16 33.02 34.47 33.02 34.04 -0.58% 38,786 131,921,141
2024-10-15 35.21 36.35 34.15 34.24 -4.73% 63,270 223,611,619
2024-10-14 33.31 35.94 32.72 35.94 +2.86% 70,422 242,872,085
2024-10-11 34.4 37.71 34.05 34.94 -0.63% 73,365 260,778,913
2024-10-10 39.85 40.35 34.93 35.16 -9.47% 88,356 323,781,001
2024-10-09 41.23 45.05 36.06 38.84 -13.5% 117,762 493,410,212
2024-10-08 42 44.9 39 44.9 +19.99% 139,490 593,259,691

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╕нч▓оч│Цф╕Ъ 600737

近三个月

чЪЗх║нхЫ╜щЩЕ 000056

2022-2023两年

цЬЧчзСцЩ║шГ╜ 300543

近期数据

ч╛ОхИйф║С 000815

2022-2023两年

щЗСх╛╜щЕТ 603919

2024年至今

чГнцЩпчФЯчЙй 688068

2024年至今

ц┤ешНпшНпф╕Ъ 600488

2023年全年

ц░╕хоЙшбМ 603776

2024年一季度

хРЙхНОщЫЖхЫв 603980

近半年

хЕЙщЯ╡ш╛╛ 300227

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年一季度
AI人工智能
元宇宙
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
新能源汽车
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

近半年

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