ц╡Щц▒ЯхКЫшп║ 300838

数据更新至:

添加到对比分析

16.55 +0.49%

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

16.55
+0.49% +0.08
16.41
开盘价
16.58
最高价
16.38
最低价
12,125
成交量
数据更新至: 2025-03-25

技术指标

16.75
MA5 (5日均线)
16.70
MA10 (10日均线)
16.17
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 16.41 16.58 16.38 16.55 +0.49% 12,125 19,972,347
2025-03-24 16.9 16.9 16.1 16.47 -1.91% 33,858 55,462,223
2025-03-21 17 17.01 16.57 16.79 -0.65% 33,658 56,485,106
2025-03-20 16.99 17.13 16.88 16.9 -0.76% 30,189 51,250,587
2025-03-19 17.08 17.17 16.9 17.03 -0.29% 30,737 52,382,658
2025-03-18 16.88 17.1 16.76 17.08 +1.36% 34,793 58,766,278
2025-03-17 16.73 16.97 16.61 16.85 +0.3% 38,443 64,612,867
2025-03-14 16.2 16.8 16.2 16.8 +3.32% 53,266 87,538,338
2025-03-13 16.34 16.34 15.91 16.26 +0.25% 26,108 42,024,365
2025-03-12 16.27 16.39 16.2 16.22 -0.31% 36,584 59,577,631
2025-03-11 16 16.5 15.62 16.27 +1.56% 29,600 47,623,111
2025-03-10 16.03 16.14 15.85 16.02 +0.69% 18,106 28,951,565
2025-03-07 15.93 16.1 15.77 15.91 -0.31% 26,808 42,634,218
2025-03-06 15.64 16.17 15.61 15.96 +2.05% 47,345 75,026,290
2025-03-05 15.37 15.71 15.25 15.64 +1.56% 30,270 46,955,442
2025-03-04 14.99 15.5 14.91 15.4 +1.92% 29,744 45,399,107
2025-03-03 15.13 15.34 14.86 15.11 +0.4% 26,113 39,447,171
2025-02-28 15.16 15.31 14.98 15.05 -1.63% 25,206 38,065,675
2025-02-27 15.88 15.89 14.91 15.3 -3.16% 60,680 93,867,147
2025-02-26 15.48 15.9 15.42 15.8 +1.74% 66,607 104,303,081
2025-02-25 15.53 15.75 15.35 15.53 -0.77% 33,309 51,839,806
2025-02-24 15.48 15.73 15.37 15.65 +0.32% 29,478 45,874,093
2025-02-21 15.45 15.6 15.21 15.6 +0.71% 39,862 61,386,916
2025-02-20 15.34 15.65 15.29 15.49 +0.39% 41,100 63,455,833
2025-02-19 15.22 15.55 15.1 15.43 +1.31% 39,184 59,992,832
2025-02-18 15.34 15.43 15 15.23 -0.72% 38,466 58,546,159
2025-02-17 14.92 15.34 14.9 15.34 +2.4% 37,384 56,536,411
2025-02-14 14.8 15.04 14.79 14.98 +0.27% 28,011 41,848,721
2025-02-13 15 15.09 14.77 14.94 -1.06% 31,632 47,190,533
2025-02-12 14.93 15.1 14.74 15.1 +1.14% 39,985 59,552,332
2025-02-11 14.95 15.06 14.72 14.93 -0.13% 38,929 57,961,100
2025-02-10 14.35 14.96 14.26 14.95 +3.6% 51,744 75,688,395
2025-02-07 14.15 14.48 14 14.43 +1.83% 51,359 73,136,193
2025-02-06 13.89 14.17 13.7 14.17 +2.02% 53,812 75,107,974
2025-02-05 13.75 13.93 13.63 13.89 +0.94% 22,431 30,975,527
2025-01-27 13.6 13.93 13.54 13.76 +1.25% 26,247 36,006,373
2025-01-24 13.3 13.59 12.95 13.59 +2.8% 46,212 61,395,889
2025-01-23 13.55 13.67 13.14 13.22 -2.44% 25,915 34,533,094
2025-01-22 13.8 13.86 13.51 13.55 -1.88% 26,217 35,806,576
2025-01-21 13.89 13.96 13.59 13.81 -0.29% 21,243 29,235,199
2025-01-20 14 14.07 13.33 13.85 +1.17% 31,013 42,640,427
2025-01-17 13.63 13.84 13.5 13.69 +0.51% 30,635 41,882,133
2025-01-16 13.64 13.71 13.42 13.62 +0.67% 28,339 38,362,501
2025-01-15 13.53 13.67 13.34 13.53 -0.07% 24,082 32,570,371
2025-01-14 13.15 13.55 12.94 13.54 +4.15% 32,924 43,783,867
2025-01-13 12.7 13.24 12.57 13 +0.39% 18,328 23,655,958
2025-01-10 13.2 13.3 12.86 12.95 -1.82% 17,492 22,845,267
2025-01-09 13.26 13.26 13 13.19 -0.6% 24,418 32,066,361
2025-01-08 13.02 13.3 12.88 13.27 +0.99% 36,968 48,377,537
2025-01-07 12.59 13.18 12.5 13.14 +3.63% 44,917 57,619,385
2025-01-06 12.23 12.88 11.59 12.68 +0.63% 23,337 28,984,773
2025-01-03 12.84 12.84 12.2 12.6 -0.24% 24,876 30,930,790
2025-01-02 12.66 13.14 12.5 12.63 -0.24% 24,653 31,546,013
2024-12-31 12.72 12.85 12.56 12.66 -0.31% 18,416 23,361,271
2024-12-30 12.72 12.85 12.51 12.7 -0.16% 14,699 18,632,105
2024-12-27 12.66 12.93 12.52 12.72 +1.6% 15,803 20,192,326
2024-12-26 12.31 12.87 12.2 12.52 +1.38% 15,869 19,968,196
2024-12-25 12.37 12.48 11.95 12.35 -0.64% 19,422 23,682,280
2024-12-24 12.53 12.85 12.25 12.43 -0.32% 13,991 17,481,076
2024-12-23 13.21 13.31 12.38 12.47 -5.89% 27,342 34,945,169
2024-12-20 13.01 13.38 12.91 13.25 +1.45% 15,974 21,087,977
2024-12-19 12.97 13.24 12.76 13.06 +0.69% 18,265 23,761,937
2024-12-18 13.03 13.22 12.63 12.97 -0.69% 18,575 24,129,020
2024-12-17 13.9 13.95 13.01 13.06 -5.91% 32,324 43,074,421
2024-12-16 13.75 13.97 13.63 13.88 +0.95% 21,442 29,750,513
2024-12-13 13.93 14.01 13.63 13.75 -1.79% 18,581 25,597,595
2024-12-12 13.73 14.17 13.6 14 +2.19% 31,318 43,452,511
2024-12-11 13.7 13.75 13.51 13.7 -0.29% 22,602 30,856,199
2024-12-10 14.2 14.25 13.61 13.74 -1.15% 40,544 56,007,212
2024-12-09 13.61 13.95 13.61 13.9 +2.21% 43,192 59,768,530
2024-12-06 13.85 13.88 13.45 13.6 -1.59% 29,286 39,758,734
2024-12-05 13.31 13.83 13.31 13.82 +2.9% 36,009 49,286,843
2024-12-04 13.55 13.69 13.28 13.43 -0.89% 26,511 35,721,497
2024-12-03 13.38 14.08 13.34 13.55 +1.27% 40,596 55,405,206
2024-12-02 13.26 13.41 13.2 13.38 +1.75% 27,365 36,513,366
2024-11-29 12.92 13.19 12.79 13.15 +1% 21,532 28,091,292
2024-11-28 13.01 13.17 12.93 13.02 0% 19,893 25,967,700
2024-11-27 12.93 13.03 12.43 13.02 +0.77% 20,232 25,660,413
2024-11-26 13.18 13.38 12.82 12.92 -2.78% 22,606 29,461,448
2024-11-25 12.98 13.29 12.81 13.29 +2.15% 18,398 24,056,875
2024-11-22 13.3 13.8 12.96 13.01 -2.69% 31,012 41,520,022
2024-11-21 13.25 13.43 13.15 13.37 +0.53% 22,964 30,550,032
2024-11-20 12.8 13.4 12.72 13.3 +4.07% 28,956 38,155,924
2024-11-19 12.44 12.78 12.41 12.78 +2.73% 19,618 24,638,046
2024-11-18 13.11 13.28 12.32 12.44 -5.33% 31,867 40,235,515
2024-11-15 12.8 13.5 12.74 13.14 +2.66% 40,702 53,757,635
2024-11-14 13.13 13.3 12.76 12.8 -3.03% 19,311 25,125,820
2024-11-13 13.22 13.42 12.93 13.2 -0.75% 21,658 28,452,487
2024-11-12 13.6 13.63 13.12 13.3 -0.97% 26,594 35,597,877
2024-11-11 13.16 13.45 13.05 13.43 +2.21% 24,259 32,159,681
2024-11-08 13.35 13.51 13.05 13.14 -1.35% 38,731 51,287,148
2024-11-07 12.62 13.42 12.46 13.32 +5.55% 50,983 66,546,850
2024-11-06 12.6 12.75 12.41 12.62 +0.32% 20,679 26,036,748
2024-11-05 12.38 12.6 12.35 12.58 +1.86% 19,555 24,422,333
2024-11-04 11.99 12.39 11.97 12.35 +3.17% 17,580 21,553,540
2024-11-01 12.83 12.93 11.93 11.97 -6.7% 35,850 43,823,434
2024-10-31 12.66 12.91 12.54 12.83 +1.26% 27,913 35,637,113
2024-10-30 13.13 13.18 12.49 12.67 -3.5% 44,249 56,369,541
2024-10-29 12.85 13.78 12.55 13.13 +2.5% 71,400 94,293,793
2024-10-28 12.83 13.05 12.55 12.81 +0.95% 29,862 38,069,194
2024-10-25 12.16 12.7 12.1 12.69 +4.36% 33,086 41,388,825
2024-10-24 12.38 12.38 12.03 12.16 -2.01% 23,167 28,221,601
2024-10-23 12.28 12.48 12.17 12.41 +1.14% 31,933 39,375,021
2024-10-22 12.56 12.66 12.12 12.27 -5.69% 66,691 82,311,786
2024-10-21 13.05 13.59 12.95 13.01 -0.84% 62,844 82,776,752
2024-10-18 12.5 13.16 12.37 13.12 +4.38% 52,503 68,226,149
2024-10-17 12.46 13.21 12.33 12.57 +0.64% 52,467 66,609,141
2024-10-16 12.49 12.8 12.18 12.49 +0.64% 53,128 66,267,670
2024-10-15 11.56 13.1 11.55 12.41 +7.45% 83,121 103,166,761
2024-10-14 11.41 11.62 11.17 11.55 +1.58% 17,380 19,898,549
2024-10-11 11.99 11.99 11.21 11.37 -5.17% 33,846 39,031,525
2024-10-10 12.43 12.5 11.8 11.99 -0.99% 30,931 37,773,054
2024-10-09 13.2 13.23 12.11 12.11 -10.36% 38,559 48,991,006
2024-10-08 14.5 14.5 12.19 13.51 +10.92% 65,595 87,140,064

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│░ш▒кчзСцКА 600590

近三个月

хЫЫцЦ╣ш╛╛ 300179

2023年全年

ф╕нщУБшгЕщЕН 300374

近半年

цвЕхоЙцго 300275

近半年

шЛПхЮжхЖЬхПС 601952

近三个月

хпМцШешВбф╗╜ 300299

2023年全年

хо╣чЩ╛чзСцКА 688005

2024年一季度

хЫЫцЦ╣цЦ░цЭР 605122

近期数据

ш▒кщ╣ПчзСцКА 001283

近半年

щЗСх▓нчЯ┐ф╕Ъ 000655

2024年至今

热门概念板块

储能电池
智能制造
区块链
云计算

ц╡╖щЗПцХ░цНо (603138)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今

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