ше┐хЯЯцЧЕц╕╕ 300859

数据更新至:

添加到对比分析

37.76 -2.63%

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

37.76
-2.63% -1.02
37.78
开盘价
38.36
最高价
37.23
最低价
63,575
成交量
数据更新至: 2025-03-25

技术指标

38.20
MA5 (5日均线)
38.03
MA10 (10日均线)
36.59
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 37.78 38.36 37.23 37.76 -2.63% 63,575 239,684,303
2025-03-24 37.7 40.68 37.38 38.78 +3.88% 130,182 508,962,585
2025-03-21 38.14 38.4 36.53 37.33 -3.09% 72,460 270,460,987
2025-03-20 38.65 39.3 38.29 38.52 -0.18% 56,022 217,758,950
2025-03-19 38.35 39.1 38.21 38.59 +0.13% 54,201 209,849,204
2025-03-18 38 39.05 37.8 38.54 +1.15% 64,340 247,795,178
2025-03-17 38.99 39.5 37.89 38.1 -0.05% 64,549 248,548,772
2025-03-14 37.51 38.15 37.02 38.12 +1.93% 73,604 278,014,452
2025-03-13 36.9 37.46 36.32 37.4 +0.75% 47,040 173,776,906
2025-03-12 37.23 38.2 36.93 37.12 -0.72% 43,931 164,793,009
2025-03-11 35.7 37.5 35.6 37.39 +3.57% 61,184 225,329,583
2025-03-10 36.3 36.92 35.78 36.1 -0.88% 42,354 153,395,915
2025-03-07 35.9 37.5 35.52 36.42 +0.97% 64,961 237,549,874
2025-03-06 35.88 36.45 35.42 36.07 +0.11% 55,625 199,882,430
2025-03-05 34.87 36.1 34.4 36.03 +2.94% 77,115 272,095,488
2025-03-04 33.98 35 33.82 35 +2.76% 67,772 234,221,291
2025-03-03 33.2 34.38 33.2 34.06 +2.37% 47,061 159,560,248
2025-02-28 33.76 34.19 33.21 33.27 -1.68% 46,923 158,244,169
2025-02-27 33.32 34.2 33.32 33.84 +1.26% 50,176 169,915,826
2025-02-26 33.61 34.1 33.31 33.42 -0.77% 37,978 127,188,842
2025-02-25 34.1 34.58 33.61 33.68 -2.06% 42,035 142,973,570
2025-02-24 34 34.95 33.61 34.39 +0.97% 52,102 178,700,362
2025-02-21 34.15 34.5 33.66 34.06 -0.55% 52,096 177,752,127
2025-02-20 34.17 34.73 34 34.25 +0.53% 33,336 114,589,439
2025-02-19 33.01 34.15 33 34.07 +3.34% 49,288 166,010,316
2025-02-18 34.35 34.55 32.83 32.97 -4.66% 60,557 202,888,974
2025-02-17 34.8 35.48 34.33 34.58 -0.72% 47,176 164,281,709
2025-02-14 35.22 35.66 34.58 34.83 -1.67% 38,413 133,897,203
2025-02-13 35.5 36.52 35.42 35.42 +0.63% 64,564 232,046,683
2025-02-12 35.2 35.76 34.8 35.2 -0.42% 42,175 148,128,830
2025-02-11 35.38 35.61 34.41 35.35 -0.2% 55,496 194,751,430
2025-02-10 33.65 35.63 33.63 35.42 +4.76% 78,510 275,036,304
2025-02-07 34.09 34.61 33.37 33.81 -0.27% 53,537 182,257,837
2025-02-06 32.88 34.1 32.5 33.9 +3.23% 44,424 148,266,844
2025-02-05 33.5 33.79 32.38 32.84 -1.17% 35,948 117,956,713
2025-01-27 34.18 34.7 33.21 33.23 -2.75% 31,178 105,998,965
2025-01-24 33.47 34.33 33.28 34.17 +1.7% 31,475 106,304,834
2025-01-23 34.37 34.8 33.55 33.6 -1.18% 45,015 153,403,271
2025-01-22 36.04 36.04 33.8 34 -5.66% 52,411 181,111,306
2025-01-21 36.4 36.95 35.33 36.04 -1.99% 40,352 144,939,060
2025-01-20 36 37.4 36 36.77 +1.57% 41,056 151,218,524
2025-01-17 35.53 36.8 35.08 36.2 +0.89% 38,432 139,281,423
2025-01-16 35.6 36.4 35.18 35.88 +0.81% 42,223 150,975,916
2025-01-15 34.87 36.66 34.87 35.59 +0.39% 52,830 189,938,961
2025-01-14 34.65 35.45 34.26 35.45 +4.39% 57,328 200,404,569
2025-01-13 32.2 34.5 31.86 33.96 +3.73% 40,405 135,228,882
2025-01-10 34.1 34.22 32.71 32.74 -3.99% 29,800 99,676,232
2025-01-09 33.46 34.45 33.1 34.1 +1.61% 29,981 101,806,812
2025-01-08 33.37 34.3 32.84 33.56 -0.47% 41,420 138,857,262
2025-01-07 33.02 34 33.02 33.72 +2.87% 29,152 98,046,534
2025-01-06 33.25 33.59 32.3 32.78 -1.62% 35,567 117,363,045
2025-01-03 36.04 36.5 33.2 33.32 -7.52% 49,964 171,413,682
2025-01-02 35.18 37.04 35.04 36.03 +2.42% 61,475 223,211,441
2024-12-31 36 36.42 34.9 35.18 -1.81% 39,144 139,600,752
2024-12-30 37 37.59 35.5 35.83 -3.42% 46,372 167,118,476
2024-12-27 37.45 38.38 36.95 37.1 -0.48% 54,559 204,996,869
2024-12-26 37.25 37.87 36.65 37.28 -0.48% 39,279 146,591,639
2024-12-25 40.4 40.4 36.96 37.46 -7.73% 86,087 328,975,582
2024-12-24 39.81 40.7 39.02 40.6 +2.99% 35,285 140,977,370
2024-12-23 40.88 43.16 39.3 39.42 -4.41% 54,915 224,973,886
2024-12-20 41.11 42.25 40.92 41.24 -0.1% 36,597 152,354,171
2024-12-19 40.38 41.48 39.38 41.28 +1.03% 47,256 191,688,600
2024-12-18 42.04 42.12 40.8 40.86 -2.88% 44,392 182,710,100
2024-12-17 44.44 44.58 41.35 42.07 -5.8% 87,222 369,926,956
2024-12-16 44.99 48.49 43.98 44.66 +0.52% 132,648 613,091,945
2024-12-13 42.31 48.69 42.01 44.43 +3.98% 139,875 621,596,444
2024-12-12 40.12 43.11 39.85 42.73 +5.45% 86,912 361,877,678
2024-12-11 40.19 40.99 39.65 40.52 -1.41% 62,824 253,507,576
2024-12-10 41.79 44 40.84 41.1 +1.48% 88,094 369,750,219
2024-12-09 40.01 41.52 39.2 40.5 -4.93% 75,376 304,533,929
2024-12-06 44.41 44.5 41.58 42.6 -3.31% 95,827 409,714,514
2024-12-05 41.45 44.8 41.21 44.06 +5.66% 87,471 380,445,022
2024-12-04 41.43 42.53 40.97 41.7 -0.43% 53,988 225,470,051
2024-12-03 42.5 42.82 41.49 41.88 -1.46% 45,854 192,421,018
2024-12-02 40.59 43.05 40.56 42.5 +3.66% 60,108 253,223,713
2024-11-29 39.19 41.47 39.19 41 +3.67% 47,999 194,877,870
2024-11-28 39.13 40.97 39.13 39.55 +0.36% 47,485 190,866,060
2024-11-27 39 39.47 37.6 39.41 +0.66% 46,472 179,844,511
2024-11-26 38.8 40.25 38.35 39.15 -0.15% 46,195 180,973,392
2024-11-25 37.7 40.4 37.7 39.21 +3.9% 69,755 273,154,686
2024-11-22 39.68 39.95 37.35 37.74 -5.41% 55,869 215,922,582
2024-11-21 40 40.88 39.62 39.9 -1.38% 41,240 164,775,300
2024-11-20 39.46 40.8 39.05 40.46 +2.2% 49,751 198,719,612
2024-11-19 38.09 39.88 37.59 39.59 +4.79% 64,268 249,426,033
2024-11-18 40.05 40.87 37.12 37.78 -6.49% 85,823 330,257,040
2024-11-15 42.33 43.4 40.05 40.4 -5.74% 77,294 324,234,696
2024-11-14 41.8 43.93 41.8 42.86 0% 80,854 348,114,545
2024-11-13 45.78 45.88 41.5 42.86 -9.08% 146,080 630,958,733
2024-11-12 46.34 48.49 46.34 47.14 +0.3% 97,349 462,724,810
2024-11-11 44.14 47.83 43.9 47 +1.21% 128,314 593,703,809
2024-11-08 43.54 50 43.15 46.44 +4.38% 202,398 924,459,389
2024-11-07 40.62 47.97 39.7 44.49 +10.73% 170,078 744,415,053
2024-11-06 38.54 41 38.42 40.18 +4.39% 134,219 533,580,084
2024-11-05 38.1 38.84 37.82 38.49 -0.26% 90,361 345,863,326
2024-11-04 39.04 39.5 36.63 38.59 -1.3% 119,724 453,060,676
2024-11-01 38.46 40.28 37.43 39.1 +0.36% 128,961 503,352,231
2024-10-31 37.96 39.94 37.7 38.96 +2.74% 105,836 411,727,839
2024-10-30 37 38.88 37 37.92 +0.93% 80,600 305,463,165
2024-10-29 38.54 39.94 37.4 37.57 -2.49% 104,680 403,093,685
2024-10-28 39.38 39.73 37.96 38.53 -1.91% 104,846 404,185,615
2024-10-25 38.6 39.57 37.18 39.28 -0.46% 132,847 510,131,101
2024-10-24 40.1 40.62 38.77 39.46 -0.23% 94,629 375,350,908
2024-10-23 39.89 41.73 39.02 39.55 -1.13% 114,872 460,473,706
2024-10-22 41.17 42.78 38.9 40 -2.53% 186,625 761,760,322
2024-10-21 37.49 42.99 36.5 41.04 +10.62% 246,427 995,422,767
2024-10-18 33.93 37.5 33.33 37.1 +8.51% 169,160 602,772,321
2024-10-17 32.99 35.51 32.98 34.19 +5.95% 153,220 530,077,520
2024-10-16 31.69 32.65 31.45 32.27 -0.12% 58,600 187,864,206
2024-10-15 32.27 33.52 31.63 32.31 +0.25% 78,619 256,915,346
2024-10-14 31.96 33 30.68 32.23 -0.4% 90,563 289,327,914
2024-10-11 32.5 33.88 31.81 32.36 -3.03% 82,784 270,214,468
2024-10-10 31.9 35 31.11 33.37 +6.55% 147,052 484,251,422
2024-10-09 35.2 35.2 31.06 31.32 -18.44% 214,399 710,697,185
2024-10-08 43 43 34.93 38.4 +1.21% 341,907 1,345,255,641

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╕Кц╡╖щТвшБФ 300226

近三个月

щХ┐щЭТчзСцКА 001324

近半年

хдйхТМщШ▓хКб 300397

2023年全年

хИйхоЙчзСцКА 300784

2023年全年

хРЙчеешИкчй║ 603885

2024年一季度

шЛ▒хПпчСЮ 300713

2022-2023两年

хРпш┐кчОпхвГ 000826

2024年一季度

щ╝ОщЩЕх╛Ч 603255

近半年

чФЯчЫКчФ╡хнР 688183

2022-2023两年

чИ▒чзСчзСцКА 688092

2024年至今

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
虚拟现实
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
区块链
元宇宙
智能制造

чзСхдзцЩ║шГ╜ (300222)

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