цШЯш╛ЙчОпцЭР 300834

数据更新至:

添加到对比分析

20.43 +0.54%

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

20.43
+0.54% +0.11
20.25
开盘价
20.49
最高价
20.07
最低价
4,843
成交量
数据更新至: 2025-03-25

技术指标

20.54
MA5 (5日均线)
20.55
MA10 (10日均线)
20.31
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 20.25 20.49 20.07 20.43 +0.54% 4,843 9,805,394
2025-03-24 20.4 20.65 20 20.32 -0.97% 9,601 19,482,627
2025-03-21 20.64 20.83 20.43 20.52 -1.06% 7,368 15,193,378
2025-03-20 20.61 20.81 20.55 20.74 +0.29% 6,311 13,074,011
2025-03-19 20.73 20.77 20.6 20.68 -0.14% 6,754 13,961,292
2025-03-18 20.54 20.71 20.54 20.71 +0.49% 5,395 11,129,729
2025-03-17 20.85 20.85 20.5 20.61 -0.24% 6,872 14,158,479
2025-03-14 20.42 20.67 20.21 20.66 +1.37% 11,159 22,887,211
2025-03-13 20.4 20.57 20.1 20.38 -0.34% 8,963 18,234,769
2025-03-12 20.49 20.5 20.33 20.45 +0.15% 5,975 12,202,784
2025-03-11 20.31 20.45 20.18 20.42 +0.39% 6,183 12,563,948
2025-03-10 20.19 20.55 20.19 20.34 +0.79% 9,864 20,096,587
2025-03-07 20.16 20.21 20.09 20.18 +0.1% 7,776 15,676,150
2025-03-06 19.96 20.22 19.96 20.16 +0.95% 9,622 19,374,979
2025-03-05 20 20.08 19.8 19.97 -0.5% 6,859 13,653,727
2025-03-04 19.64 20.1 19.64 20.07 +1.16% 6,828 13,622,296
2025-03-03 19.69 19.97 19.53 19.84 +1.07% 6,064 12,022,399
2025-02-28 20.02 20.02 19.51 19.63 -1.95% 9,175 18,082,068
2025-02-27 20.01 20.05 19.76 20.02 0% 7,837 15,608,172
2025-02-26 19.8 20.02 19.73 20.02 +1.11% 7,850 15,661,265
2025-02-25 19.75 19.91 19.71 19.8 -0.3% 5,260 10,433,309
2025-02-24 19.71 19.99 19.59 19.86 +0.61% 7,055 13,990,104
2025-02-21 19.75 19.85 19.59 19.74 -0.1% 7,507 14,801,742
2025-02-20 19.5 19.76 19.45 19.76 +1.07% 5,415 10,655,416
2025-02-19 19.27 19.57 19.27 19.55 +1.45% 4,512 8,791,211
2025-02-18 19.65 19.78 19.21 19.27 -2.23% 7,036 13,703,250
2025-02-17 19.68 19.77 19.59 19.71 +0.41% 5,509 10,849,015
2025-02-14 19.6 19.73 19.57 19.63 +0.05% 5,162 10,136,460
2025-02-13 19.8 19.85 19.58 19.62 -0.91% 5,036 9,914,344
2025-02-12 19.99 19.99 19.66 19.8 +0.05% 5,442 10,744,368
2025-02-11 19.83 19.88 19.68 19.79 -0.2% 6,214 12,273,596
2025-02-10 19.74 19.83 19.6 19.83 +0.81% 5,007 9,877,054
2025-02-07 19.7 19.82 19.53 19.67 +0.25% 6,761 13,307,738
2025-02-06 19.42 19.66 19.42 19.62 +0.51% 4,711 9,225,766
2025-02-05 19.76 19.76 19.43 19.52 -0.2% 4,840 9,471,292
2025-01-27 19.7 19.86 19.5 19.56 +0.31% 5,379 10,593,041
2025-01-24 19.38 19.54 19.19 19.5 +0.46% 6,742 13,072,955
2025-01-23 19.36 19.75 19.26 19.41 +1.04% 7,607 14,861,926
2025-01-22 19.02 19.35 19.02 19.21 -0.1% 3,796 7,283,712
2025-01-21 19.5 19.53 19.16 19.23 -0.62% 3,445 6,644,768
2025-01-20 19.28 19.48 19.16 19.35 +0.89% 3,693 7,153,099
2025-01-17 19.28 19.28 19 19.18 +0.37% 3,861 7,392,124
2025-01-16 19.05 19.28 19 19.11 +0.21% 4,245 8,132,309
2025-01-15 19.02 19.2 18.82 19.07 +0.42% 4,848 9,227,444
2025-01-14 18.48 18.99 18.47 18.99 +2.87% 5,458 10,281,186
2025-01-13 18.42 18.59 18.14 18.46 +0.22% 4,094 7,511,470
2025-01-10 18.91 18.94 18.42 18.42 -1.97% 4,647 8,669,113
2025-01-09 18.68 18.83 18.49 18.79 +1.29% 4,306 8,070,230
2025-01-08 18.68 18.86 18.28 18.55 -0.96% 6,621 12,318,094
2025-01-07 18.57 18.76 18.41 18.73 +0.86% 5,244 9,757,296
2025-01-06 18.58 18.92 18.14 18.57 -0.32% 5,631 10,463,849
2025-01-03 19.3 19.58 18.62 18.63 -3.67% 8,345 15,868,009
2025-01-02 19.73 20.04 19.18 19.34 -2.13% 7,656 15,033,094
2024-12-31 20.2 20.36 19.7 19.76 -2.18% 7,390 14,738,311
2024-12-30 20.51 20.55 20.1 20.2 -0.74% 4,833 9,803,819
2024-12-27 20.32 20.51 19.93 20.35 +0.59% 4,602 9,380,870
2024-12-26 19.88 20.32 19.87 20.23 +1.2% 5,057 10,208,260
2024-12-25 20.64 20.64 19.88 19.99 -2.11% 8,401 16,861,714
2024-12-24 20.54 20.65 20.11 20.42 +0.34% 6,844 13,950,274
2024-12-23 21.15 21.18 20.28 20.35 -3.74% 11,584 23,871,327
2024-12-20 20.76 21.45 20.71 21.14 +1.83% 14,194 30,052,549
2024-12-19 20.6 20.8 20.36 20.76 +0.1% 7,226 14,872,582
2024-12-18 20.81 21.01 20.57 20.74 +0.39% 6,817 14,187,961
2024-12-17 21.48 21.63 20.64 20.66 -3.91% 14,869 31,221,396
2024-12-16 21.41 21.7 21.41 21.5 +0.09% 8,693 18,752,400
2024-12-13 21.62 21.75 21.36 21.48 -1.15% 10,469 22,578,613
2024-12-12 21.61 21.75 21.55 21.73 +0.56% 8,949 19,391,230
2024-12-11 21.56 21.69 21.48 21.61 +0.23% 9,004 19,422,032
2024-12-10 22.17 22.2 21.54 21.56 -0.74% 16,242 35,442,893
2024-12-09 21.5 21.8 21.46 21.72 +0.28% 12,515 27,069,108
2024-12-06 21.13 22 21.13 21.66 +1.83% 16,714 36,147,681
2024-12-05 21.15 21.34 21 21.27 +0.71% 8,646 18,310,297
2024-12-04 21.61 21.73 21.07 21.12 -2.22% 13,642 29,133,979
2024-12-03 21.91 21.92 21.51 21.6 -1.37% 17,986 38,984,949
2024-12-02 21.24 21.97 21.05 21.9 +3.79% 29,471 63,695,387
2024-11-29 20.86 21.18 20.79 21.1 +1.15% 14,939 31,445,038
2024-11-28 20.83 21 20.55 20.86 +0.77% 12,093 25,268,432
2024-11-27 20.77 20.8 20.08 20.7 +0.19% 10,469 21,291,550
2024-11-26 20.52 21.12 20.45 20.66 +0.63% 12,301 25,575,359
2024-11-25 20.17 20.54 20.17 20.53 +1.78% 7,796 15,915,968
2024-11-22 20.87 21 20.15 20.17 -3.63% 10,993 22,664,762
2024-11-21 20.8 20.94 20.64 20.93 +0.58% 8,754 18,262,708
2024-11-20 20.25 20.87 20.24 20.81 +2.61% 10,062 20,764,382
2024-11-19 20.04 20.28 19.89 20.28 +1.45% 6,079 12,230,696
2024-11-18 20.3 20.52 19.93 19.99 -1.62% 8,597 17,355,880
2024-11-15 20.59 20.76 20.3 20.32 -1.26% 8,019 16,472,336
2024-11-14 20.74 21.36 20.58 20.58 -1.58% 9,320 19,398,503
2024-11-13 20.72 21 20.55 20.91 +0.34% 9,337 19,414,730
2024-11-12 20.93 21.28 20.69 20.84 -0.38% 16,120 33,923,589
2024-11-11 20.8 20.93 20.56 20.92 +0.92% 12,036 25,050,026
2024-11-08 20.82 20.98 20.65 20.73 +0.05% 13,060 27,179,273
2024-11-07 20.33 20.73 20.15 20.72 +1.92% 13,682 28,109,474
2024-11-06 20.2 20.43 20.13 20.33 +0.3% 12,091 24,568,061
2024-11-05 20 20.35 19.96 20.27 +1.35% 12,059 24,350,066
2024-11-04 19.66 20.08 19.66 20 +0.76% 7,572 15,093,848
2024-11-01 20.23 20.38 19.85 19.85 -2.31% 12,432 24,907,689
2024-10-31 20.19 20.59 20.19 20.32 0% 9,184 18,768,143
2024-10-30 20.75 20.75 20.1 20.32 -0.59% 10,337 21,018,157
2024-10-29 21.37 21.37 20.42 20.44 -2.99% 15,294 31,752,260
2024-10-28 20.99 21.15 20.66 21.07 +2.18% 13,276 27,811,047
2024-10-25 20.41 20.68 20.28 20.62 +1.43% 10,044 20,662,768
2024-10-24 20.3 20.45 20.26 20.33 +0.05% 6,799 13,846,548
2024-10-23 20.36 20.57 20.2 20.32 -0.2% 10,050 20,555,268
2024-10-22 20.17 20.46 20.16 20.36 +0.25% 7,782 15,797,301
2024-10-21 20.1 20.46 19.95 20.31 +1.55% 11,880 24,037,441
2024-10-18 19.43 20.2 19.43 20 +2.72% 12,868 25,608,918
2024-10-17 19.6 19.86 19.47 19.47 -0.71% 6,596 12,976,882
2024-10-16 19.62 19.89 19.48 19.61 -0.46% 6,241 12,269,124
2024-10-15 19.96 20.22 19.7 19.7 -1.25% 9,642 19,257,765
2024-10-14 19.85 19.99 19.49 19.95 +1.84% 9,394 18,617,892
2024-10-11 20.15 20.4 19.35 19.59 -2.68% 11,807 23,364,349
2024-10-10 20.55 20.68 19.92 20.13 +0.75% 16,262 33,064,855
2024-10-09 21.5 21.55 19.9 19.98 -9.18% 29,098 60,599,984
2024-10-08 23.39 23.69 20.42 22 +8.11% 61,136 135,269,826

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

ц┤кчФ░шВбф╗╜ 603800

2024年一季度

цЭнх╖ЮщлШцЦ░ 300478

2022-2023两年

чФ╡цКХф║зшЮН 000958

2024年至今

щЭТх▓ЫхПМцШЯ 000599

2023年全年

хоЭщТЫшВбф╗╜ 600456

2024年至今

STхпМц╢ж 600070

2024年至今

STхдйх▒▒ 300313

2022-2023两年

хПМшЙпшКВшГ╜ 600481

2024年至今

шЗ┤ш┐ЬцЦ░шГ╜ 300985

2023年全年

хЫ╜цКХчФ╡хКЫ 600886

近三个月

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
AI人工智能
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
新能源汽车

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