щФРцЦ░чзСцКА 300828

数据更新至:

添加到对比分析

16.63 -2.58%

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

16.63
-2.58% -0.44
16.98
开盘价
17.17
最高价
16.48
最低价
32,192
成交量
数据更新至: 2025-03-25

技术指标

17.18
MA5 (5日均线)
16.89
MA10 (10日均线)
16.43
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 16.98 17.17 16.48 16.63 -2.58% 32,192 54,134,653
2025-03-24 17.27 17.83 16.6 17.07 -1.16% 81,509 139,902,387
2025-03-21 17.25 17.42 16.8 17.27 -0.75% 72,570 123,924,492
2025-03-20 17.48 17.98 17.15 17.4 -0.68% 102,228 179,384,345
2025-03-19 16.9 17.8 16.7 17.52 +2.58% 133,688 231,042,276
2025-03-18 16.52 17.08 16.48 17.08 +3.52% 88,564 149,162,180
2025-03-17 16.58 16.71 16.28 16.5 -0.06% 42,313 69,759,179
2025-03-14 16.33 16.92 16.09 16.51 +1.16% 54,589 89,950,664
2025-03-13 16.54 16.65 15.97 16.32 -1.39% 48,092 78,201,903
2025-03-12 16.58 16.9 16.51 16.55 -0.12% 63,767 106,352,399
2025-03-11 16.56 16.6 16.19 16.57 -0.66% 55,042 90,117,099
2025-03-10 16.22 16.95 16.12 16.68 +2.46% 93,914 155,634,255
2025-03-07 16.23 16.36 16.02 16.28 +0.31% 48,813 79,010,837
2025-03-06 15.82 16.3 15.67 16.23 +3.11% 67,282 108,435,445
2025-03-05 15.38 15.94 15.31 15.74 +2.67% 41,188 64,411,902
2025-03-04 15.02 15.41 14.91 15.33 +1.59% 27,171 41,455,686
2025-03-03 15.12 15.54 15 15.09 -0.59% 44,154 67,529,477
2025-02-28 16.28 16.31 15.14 15.18 -6.7% 66,724 104,473,142
2025-02-27 16.26 16.55 15.91 16.27 -0.18% 70,601 114,297,242
2025-02-26 16.22 16.41 16.14 16.3 +0.06% 62,907 102,409,286
2025-02-25 16.12 16.35 16.01 16.29 -0.06% 54,523 88,507,376
2025-02-24 16.55 16.55 16.12 16.3 -0.85% 74,627 122,107,198
2025-02-21 16.1 16.54 15.83 16.44 +1.92% 103,090 168,421,160
2025-02-20 15.51 16.19 15.45 16.13 +3.66% 69,505 110,410,145
2025-02-19 15.12 15.59 15.12 15.56 +2.57% 42,084 64,854,767
2025-02-18 15.75 15.89 15.1 15.17 -3.87% 52,963 81,881,435
2025-02-17 15.69 15.86 15.42 15.78 +1.35% 44,540 69,719,808
2025-02-14 15.99 16.07 15.45 15.57 -1.95% 67,705 106,195,217
2025-02-13 15.98 16.48 15.8 15.88 -1.06% 103,794 167,588,010
2025-02-12 15.91 16.1 15.51 16.05 -0.8% 88,728 140,753,363
2025-02-11 15.49 16.3 15.48 16.18 +5.48% 118,650 188,860,591
2025-02-10 15.19 15.34 15.08 15.34 +1.12% 39,009 59,234,247
2025-02-07 15.14 15.41 14.92 15.17 +0.2% 57,572 87,698,605
2025-02-06 14.77 15.2 14.63 15.14 +2.44% 40,847 61,337,769
2025-02-05 14.58 14.87 14.57 14.78 +2% 30,173 44,495,007
2025-01-27 14.76 14.93 14.41 14.49 -1.76% 29,650 43,385,110
2025-01-24 14.52 14.79 14.41 14.75 +1.58% 30,217 44,087,152
2025-01-23 14.67 15.01 14.52 14.52 +0.21% 33,684 49,874,822
2025-01-22 14.54 14.75 14.43 14.49 -1.09% 27,041 39,404,602
2025-01-21 14.8 14.86 14.5 14.65 -0.48% 29,971 43,842,950
2025-01-20 14.54 14.82 14.36 14.72 -0.67% 34,782 50,999,027
2025-01-17 14.95 15 14.63 14.82 -0.54% 31,231 46,160,276
2025-01-16 15.18 15.25 14.66 14.9 -0.07% 35,727 53,478,326
2025-01-15 15 15.22 14.86 14.91 -0.53% 40,964 61,588,814
2025-01-14 14.19 15 14.19 14.99 +7.07% 52,825 77,803,104
2025-01-13 13.8 14.36 13.42 14 -0.64% 41,092 57,138,376
2025-01-10 14.76 14.99 14.08 14.09 -4.8% 53,712 78,371,748
2025-01-09 14.17 14.98 14 14.8 +3.5% 59,742 87,632,506
2025-01-08 14.57 14.59 13.68 14.3 -2.05% 60,778 86,064,567
2025-01-07 14.32 14.6 13.85 14.6 +2.46% 56,739 81,016,281
2025-01-06 14.74 14.83 13.98 14.25 -4.04% 58,756 84,442,610
2025-01-03 15.83 16.11 14.84 14.85 -7.19% 89,495 137,210,254
2025-01-02 16.7 17.21 15.7 16 -4.88% 115,095 189,792,061
2024-12-31 16 17.44 15.8 16.82 +5.45% 150,783 251,360,593
2024-12-30 16.18 16.26 15.52 15.95 -1.18% 49,064 78,499,945
2024-12-27 16.3 16.7 16.12 16.14 -0.68% 74,932 123,097,618
2024-12-26 15.9 16.45 15.51 16.25 +4.03% 85,758 138,808,174
2024-12-25 16 16.27 15.11 15.62 -2.31% 63,345 98,946,939
2024-12-24 16.19 16.5 15.57 15.99 +0.13% 76,172 121,785,101
2024-12-23 17.24 17.7 15.87 15.97 -8.59% 106,207 176,390,666
2024-12-20 17.63 18.18 17.24 17.47 -1.8% 107,870 190,174,640
2024-12-19 16.58 18.12 16.45 17.79 +4.04% 118,006 205,746,839
2024-12-18 16.86 17.92 16.3 17.1 -1.33% 112,847 191,328,670
2024-12-17 19.03 19.9 16.6 17.33 -9.79% 175,261 323,677,616
2024-12-16 18.44 19.21 17.66 19.21 +4.18% 224,685 419,511,339
2024-12-13 17.48 19 17.07 18.44 +4.36% 205,628 371,998,985
2024-12-12 17.95 18.45 17.61 17.67 -2.27% 126,777 228,500,755
2024-12-11 17.98 18.08 16.92 18.08 +0.33% 135,781 237,784,702
2024-12-10 18.5 18.86 17.71 18.02 -0.5% 195,522 354,996,243
2024-12-09 16.5 18.5 16.4 18.11 +3.78% 209,825 364,847,549
2024-12-06 17 19.09 16.99 17.45 -3.11% 243,322 436,008,051
2024-12-05 18 19.8 17.8 18.01 +1.46% 379,058 706,678,793
2024-12-04 14.75 17.75 14.6 17.75 +20.01% 184,469 310,319,563
2024-12-03 14.44 15.41 14.44 14.79 +2.42% 85,477 126,738,644
2024-12-02 14.32 14.55 14.28 14.44 +0.63% 43,986 63,548,790
2024-11-29 14.25 14.42 14.01 14.35 +1.06% 43,729 62,454,404
2024-11-28 14.18 14.39 14.05 14.2 +0.14% 41,061 58,308,560
2024-11-27 13.8 14.19 13.3 14.18 +1.94% 38,730 53,136,585
2024-11-26 13.95 14.4 13.83 13.91 -0.57% 31,478 44,316,473
2024-11-25 13.65 13.99 13.45 13.99 +3.02% 27,354 37,553,054
2024-11-22 14.2 14.36 13.54 13.58 -4.77% 31,453 43,978,091
2024-11-21 14.16 14.28 14 14.26 +0.49% 31,833 45,110,078
2024-11-20 13.84 14.29 13.8 14.19 +2.45% 39,372 55,670,667
2024-11-19 13.27 13.85 13.27 13.85 +4.45% 28,563 38,718,261
2024-11-18 13.91 13.95 13.18 13.26 -3.35% 31,960 42,960,296
2024-11-15 13.87 14.32 13.72 13.72 -2.07% 33,235 46,649,183
2024-11-14 14.43 14.53 13.99 14.01 -3.45% 30,799 43,931,610
2024-11-13 14.38 14.51 13.98 14.51 +1.61% 35,558 50,689,096
2024-11-12 14.62 14.68 14.08 14.28 -1.72% 46,433 66,903,886
2024-11-11 14.12 14.54 14.06 14.53 +2.32% 49,440 71,200,492
2024-11-08 14.25 14.5 14.07 14.2 +0.42% 51,234 73,128,823
2024-11-07 13.82 14.16 13.76 14.14 +1.36% 41,006 57,608,413
2024-11-06 13.82 14.08 13.74 13.95 +1.01% 50,026 69,667,752
2024-11-05 13.55 13.84 13.42 13.81 +2.14% 36,272 49,719,019
2024-11-04 13.01 13.52 13.01 13.52 +3.52% 27,672 37,017,257
2024-11-01 13.65 13.65 12.99 13.06 -4.53% 40,359 53,363,159
2024-10-31 13.66 13.85 13.47 13.68 +0.07% 39,787 54,417,057
2024-10-30 13.88 14.04 13.47 13.67 -1.51% 39,747 54,629,870
2024-10-29 14.18 14.49 13.8 13.88 -2.05% 53,091 74,748,868
2024-10-28 14 14.23 13.94 14.17 +0.43% 39,708 56,015,200
2024-10-25 13.9 14.25 13.81 14.11 +0.5% 47,723 66,944,217
2024-10-24 13.81 14.09 13.58 14.04 +1.23% 34,071 47,530,290
2024-10-23 13.96 14.39 13.8 13.87 -1.28% 56,668 79,683,857
2024-10-22 14.46 14.46 13.87 14.05 -3.9% 78,195 110,502,318
2024-10-21 13.82 15.12 13.7 14.62 +4.73% 112,695 162,074,112
2024-10-18 13.49 14.49 13.46 13.96 +2.8% 93,690 131,949,646
2024-10-17 13.38 13.79 13.26 13.58 +1.8% 63,876 86,723,614
2024-10-16 12.77 13.48 12.73 13.34 +2.69% 52,322 69,129,966
2024-10-15 13.18 13.51 12.99 12.99 -1.96% 43,801 58,002,555
2024-10-14 13.09 13.25 12.61 13.25 +2.79% 42,718 55,638,716
2024-10-11 13.35 13.44 12.57 12.89 -3.66% 59,121 76,840,856
2024-10-10 13.38 13.95 13.08 13.38 +3.24% 68,757 92,909,098
2024-10-09 14.5 14.5 12.92 12.96 -15.07% 91,818 126,136,849
2024-10-08 16.1 16.14 14.05 15.26 +11.39% 152,282 227,049,041

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

STхЕИц▓│ 300137

2022-2023两年

ц▒Яф╕░чФ╡хнР 300666

近期数据

хдзш┐ЮхПЛш░К 000679

2023年全年

цЩЛцОзчЕдф╕Ъ 601001

近期数据

щб║хПСцБТф╕Ъ 000631

2022-2023两年

щб║цОзхПСх▒Х 003039

近半年

ф╕нх╗║чОпшГ╜ 300425

2024年至今

шО▓шК▒цОзшВб 600186

近三个月

шО▒ч╛ОшНпф╕Ъ 300006

2024年一季度

чВмхНОчзСцКА 300360

近半年

热门概念板块

AI人工智能
芯片

хЕих┐ЧчзСцКА (300458)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
区块链

ч╜Схо┐чзСцКА (300017)

近三个月
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
生物医药

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