х╕ЭчзСшВбф╗╜ 300842

数据更新至:

添加到对比分析

53.00 -0.62%

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

53
-0.62% -0.33
53.72
开盘价
54.63
最高价
52.52
最低价
35,789
成交量
数据更新至: 2025-03-25

技术指标

53.86
MA5 (5日均线)
51.73
MA10 (10日均线)
50.82
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 53.72 54.63 52.52 53 -0.62% 35,789 192,043,212
2025-03-24 54.52 55.9 51.75 53.33 -3.02% 90,235 485,497,432
2025-03-21 54.18 55.79 53.17 54.99 +1.66% 116,625 635,744,800
2025-03-20 57.01 58.47 53.96 54.09 +0.39% 163,671 915,282,926
2025-03-19 53.36 54.3 52.45 53.88 -0.9% 90,622 483,967,436
2025-03-18 50.5 55.32 50.3 54.37 +7.71% 153,725 815,356,022
2025-03-17 48.14 52.47 48.13 50.48 +5.83% 102,086 521,269,567
2025-03-14 47.19 48.35 46.8 47.7 +1.1% 36,077 172,154,561
2025-03-13 48.21 48.4 46.51 47.18 -2.28% 40,128 189,908,983
2025-03-12 49.24 49.5 48.23 48.28 -2.44% 58,144 282,389,477
2025-03-11 49.65 49.89 48.5 49.49 -2% 52,932 260,098,072
2025-03-10 48.35 51.25 48.23 50.5 +4.86% 90,202 451,787,569
2025-03-07 49.02 49.47 47.77 48.16 -2.69% 60,777 293,800,904
2025-03-06 49.01 50.5 48.48 49.49 +0.94% 64,499 318,465,587
2025-03-05 51 51 47.66 49.03 -2.91% 71,589 348,134,893
2025-03-04 50.61 50.76 49.21 50.5 -0.98% 57,953 288,725,908
2025-03-03 50 53.62 49.66 51 +1.15% 123,660 644,136,546
2025-02-28 49.28 52.33 48.98 50.42 +0.36% 133,609 684,249,808
2025-02-27 50 50.75 47.82 50.24 -0.12% 99,740 490,591,842
2025-02-26 50.5 52.1 50 50.3 0% 84,586 428,278,984
2025-02-25 50 52.55 49.92 50.3 -1.83% 106,373 543,313,188
2025-02-24 46.99 51.59 46.96 51.24 +9.98% 162,481 811,639,394
2025-02-21 45.41 46.95 44.81 46.59 +2.73% 70,783 326,155,188
2025-02-20 45.9 46.5 45.05 45.35 -1.8% 46,280 210,838,332
2025-02-19 43.93 46.5 43.75 46.18 +4.27% 88,834 406,639,979
2025-02-18 42.88 45.83 42.74 44.29 +3.82% 88,861 393,596,953
2025-02-17 43 43.37 42.35 42.66 -1.09% 33,816 144,904,082
2025-02-14 43.01 43.65 43.01 43.13 +0.07% 18,742 81,119,182
2025-02-13 43.97 43.98 43 43.1 -1.58% 25,670 111,589,389
2025-02-12 43.53 43.93 43.2 43.79 +0.6% 26,525 115,378,072
2025-02-11 44.89 44.9 43.34 43.53 -3.29% 40,326 176,820,211
2025-02-10 44.5 45.02 43.34 45.01 +0.85% 55,382 243,440,462
2025-02-07 41.83 45.17 41.59 44.63 +6.64% 81,570 357,714,877
2025-02-06 40.52 41.85 40.03 41.85 +3.26% 32,415 133,698,708
2025-02-05 40.89 41.11 40.19 40.53 +0.5% 20,417 82,896,049
2025-01-27 41.27 41.88 40.28 40.33 -2.28% 20,221 82,945,682
2025-01-24 40.51 41.65 40.49 41.27 +1.25% 24,130 99,588,903
2025-01-23 41.46 41.88 40.76 40.76 -0.66% 27,881 115,269,517
2025-01-22 41.92 41.93 40.77 41.03 -2.1% 23,389 96,241,825
2025-01-21 42.25 42.55 41.4 41.91 -0.64% 23,572 98,463,353
2025-01-20 42 42.8 41.66 42.18 +1.15% 32,201 135,945,521
2025-01-17 41.82 42.49 41.41 41.7 -0.52% 24,218 101,357,544
2025-01-16 41.67 42.67 41.37 41.92 -0.21% 36,924 155,034,039
2025-01-15 40.4 43.2 40.11 42.01 +3.27% 55,689 232,493,322
2025-01-14 39.44 40.79 39.11 40.68 +3.51% 30,323 121,643,846
2025-01-13 38.8 39.46 38.53 39.3 +0.13% 16,279 63,616,012
2025-01-10 40.34 40.69 39.21 39.25 -3.33% 22,757 90,848,612
2025-01-09 39.88 41.16 39.84 40.6 +1.15% 25,986 105,656,403
2025-01-08 39.91 40.5 39 40.14 -0.42% 25,262 100,672,356
2025-01-07 40.12 40.39 39.28 40.31 +0.93% 19,445 77,587,476
2025-01-06 40.1 40.88 39.28 39.94 -0.65% 19,521 78,194,652
2025-01-03 40.94 41.77 40.18 40.2 -1.95% 29,090 119,391,124
2025-01-02 41.07 41.8 39.83 41 -0.05% 33,559 136,832,947
2024-12-31 42.25 42.74 40.75 41.02 -2.98% 30,894 128,359,547
2024-12-30 42.35 43.14 41.78 42.28 +0.19% 23,102 97,919,722
2024-12-27 42.67 43.09 42.08 42.2 -1.29% 25,721 109,651,134
2024-12-26 43.3 43.45 42.68 42.75 -0.58% 26,778 115,224,595
2024-12-25 43.75 43.89 42.52 43 -1.47% 19,414 83,402,494
2024-12-24 42.81 44.31 42.81 43.64 +1.94% 24,730 108,239,190
2024-12-23 44.21 44.41 42.46 42.81 -2.79% 29,898 130,055,166
2024-12-20 43.37 44.44 43.18 44.04 +1.73% 30,245 132,629,083
2024-12-19 44.15 44.35 42.82 43.29 -2.89% 42,945 186,235,370
2024-12-18 44.01 45.08 43.53 44.58 +1.34% 28,748 127,532,161
2024-12-17 46.4 46.8 43.94 43.99 -5.6% 49,288 221,920,623
2024-12-16 45.91 47.54 45.8 46.6 +1.48% 38,242 178,860,652
2024-12-13 47 47 45.73 45.92 -2.92% 38,932 179,856,331
2024-12-12 47.09 47.78 46.6 47.3 +0.85% 30,611 144,354,264
2024-12-11 46.9 47.38 46.8 46.9 -0.4% 27,931 131,326,535
2024-12-10 48.1 48.79 46.86 47.09 +0.11% 41,440 197,888,593
2024-12-09 47.25 47.75 46.66 47.04 -0.99% 29,967 141,337,176
2024-12-06 47.41 47.75 46.16 47.51 -0.73% 50,302 236,352,224
2024-12-05 47.4 48.12 47.19 47.86 +0.38% 36,876 175,896,920
2024-12-04 49.84 50 47.61 47.68 -5.55% 66,323 322,181,781
2024-12-03 49.9 51.48 48.76 50.48 +2.58% 88,102 442,570,082
2024-12-02 48.97 49.77 47.62 49.21 -1.4% 70,182 341,369,807
2024-11-29 47.88 50.16 47.88 49.91 +3.38% 71,998 355,667,022
2024-11-28 47.3 49.37 47.02 48.28 +1.43% 60,491 293,627,096
2024-11-27 46.52 47.85 45.35 47.6 +1.36% 39,231 182,719,310
2024-11-26 46.47 49.13 46.28 46.96 +0.49% 53,575 256,756,730
2024-11-25 45.84 46.96 45.03 46.73 +0.71% 51,341 236,442,916
2024-11-22 48.72 49.31 46.35 46.4 -6.26% 84,365 402,302,918
2024-11-21 48.2 51.5 47.91 49.5 +5.32% 107,700 531,799,412
2024-11-20 47.31 47.41 46.24 47 -0.91% 55,877 261,360,186
2024-11-19 45.6 47.49 45.52 47.43 +4.47% 60,606 281,879,604
2024-11-18 47.33 48 45 45.4 -4.86% 70,708 327,479,961
2024-11-15 50.26 50.88 47.63 47.72 -6.43% 94,790 463,542,507
2024-11-14 54.02 55.43 50.8 51 -6.51% 85,202 449,287,313
2024-11-13 53 54.97 52.55 54.55 +1.02% 85,834 460,785,081
2024-11-12 54.45 57.98 53.22 54 +1.2% 158,182 875,769,541
2024-11-11 49.95 54.76 49.49 53.36 +6.08% 145,408 766,987,579
2024-11-08 49.13 51.64 49 50.3 +2.82% 126,386 632,808,313
2024-11-07 48.89 49.6 47.25 48.92 -4.08% 118,279 574,506,269
2024-11-06 49.79 54.8 49.55 51 +1.11% 207,755 1,079,819,955
2024-11-05 45.67 51.33 45.01 50.44 +12.77% 203,048 1,002,475,206
2024-11-04 44.19 45.34 43.45 44.73 +1.15% 55,721 248,377,774
2024-11-01 46.37 47.55 44.2 44.22 -5.59% 96,874 443,607,291
2024-10-31 46.95 47.83 46.04 46.84 +1.74% 125,959 592,745,564
2024-10-30 43.5 47.07 43.15 46.04 +3.04% 111,516 509,280,405
2024-10-29 47 48.84 44.51 44.68 -3.91% 92,481 426,569,375
2024-10-28 46.05 46.54 44.84 46.5 -0.09% 99,416 453,238,323
2024-10-25 43.41 48 43.21 46.54 +6.67% 156,210 721,136,598
2024-10-24 45.5 45.5 43.25 43.63 -5.75% 89,645 395,995,697
2024-10-23 43.62 47.5 42.97 46.29 +5.42% 136,329 617,758,757
2024-10-22 42.41 44.03 41.74 43.91 +2.26% 76,002 327,092,958
2024-10-21 41.85 44.2 41.01 42.94 +5.12% 93,829 401,163,220
2024-10-18 38.92 41.95 38.8 40.85 +4.74% 71,503 288,994,105
2024-10-17 39.62 40.28 39 39 -0.54% 44,217 175,044,379
2024-10-16 39.19 39.78 38.6 39.21 -2% 43,857 171,822,638
2024-10-15 40.9 41.66 40.01 40.01 -3.38% 53,420 218,003,091
2024-10-14 40.52 41.5 39.7 41.41 +3.06% 59,085 241,181,837
2024-10-11 42 42.29 39.71 40.18 -6.23% 67,710 275,678,041
2024-10-10 43.67 44.75 42.72 42.85 +0.26% 74,505 325,732,857
2024-10-09 48 48 42.64 42.74 -16.15% 138,355 630,847,867
2024-10-08 52 52 45.65 50.97 +16.16% 170,335 835,664,785

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║мц▓кщлШщУБ 601816

2024年一季度

цЦЗф╕АчзСцКА 600520

近期数据

ц▒Зх╖ЭцКАцЬп 300124

2022-2023两年

щ╣Пщ╣ЮчОпф┐Э 300664

2024年一季度

ф┐ЭчиОчзСцКА 600794

2024年至今

щ║жш┐кчзСцКА 603990

近期数据

цГац│ЙхХдщЕТ 600573

近三个月

щТ▒ц▒ЯцСйцЙШ 000913

2024年一季度

шНпцШОх║╖х╛╖ 603259

近半年

ц╡╖ц│вщЗНчзС 300517

2022-2023两年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
数字经济
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
半导体
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
虚拟现实

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