хНЧхдзчОпхвГ 300864

数据更新至:

添加到对比分析

21.34 +0.38%

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

21.34
+0.38% +0.08
21.26
开盘价
21.47
最高价
21.07
最低价
7,308
成交量
数据更新至: 2025-03-25

技术指标

21.54
MA5 (5日均线)
21.59
MA10 (10日均线)
21.52
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 21.26 21.47 21.07 21.34 +0.38% 7,308 15,545,237
2025-03-24 21.41 21.73 20.86 21.26 -1.16% 12,106 25,735,565
2025-03-21 21.74 21.92 21.48 21.51 -1.06% 9,611 20,789,015
2025-03-20 21.8 21.99 21.66 21.74 -0.41% 9,839 21,457,512
2025-03-19 21.95 22.11 21.71 21.83 -1% 10,744 23,472,774
2025-03-18 21.92 22.14 21.8 22.05 +0.59% 11,705 25,717,992
2025-03-17 21.65 21.99 21.48 21.92 +1.76% 17,217 37,501,006
2025-03-14 21.3 21.56 21.03 21.54 +1.32% 16,457 35,041,518
2025-03-13 21.57 21.65 21.2 21.26 -1.02% 12,414 26,432,903
2025-03-12 21.6 21.73 21.45 21.48 -0.42% 6,767 14,577,860
2025-03-11 21.36 21.58 21.23 21.57 -0.23% 7,192 15,408,573
2025-03-10 21.55 21.79 21.51 21.62 +0.05% 7,084 15,336,248
2025-03-07 21.65 21.8 21.5 21.61 -0.69% 9,125 19,764,079
2025-03-06 21.52 21.79 21.46 21.76 +1.26% 12,686 27,475,969
2025-03-05 21.57 21.6 21.21 21.49 -0.46% 8,116 17,348,987
2025-03-04 21.36 21.66 21.11 21.59 +1.7% 10,894 23,298,242
2025-03-03 21.09 21.39 21 21.23 +0.81% 12,324 26,151,680
2025-02-28 21.1 21.27 20.72 21.06 -0.71% 16,832 35,379,459
2025-02-27 21.47 21.5 20.81 21.21 -0.98% 16,883 35,582,758
2025-02-26 21.58 21.99 21.26 21.42 -0.37% 23,710 51,351,993
2025-02-25 20.95 21.75 20.87 21.5 +1.75% 24,033 51,385,581
2025-02-24 20.74 21.31 20.69 21.13 +1.78% 15,144 31,773,139
2025-02-21 20.81 20.86 20.46 20.76 +0.44% 9,892 20,470,321
2025-02-20 20.5 20.85 20.48 20.67 +0.54% 7,449 15,406,939
2025-02-19 20.2 20.61 20.2 20.56 +1.78% 8,071 16,482,530
2025-02-18 20.72 20.78 20.1 20.2 -2.56% 9,104 18,614,309
2025-02-17 20.4 20.81 20.4 20.73 +1.17% 12,590 26,007,189
2025-02-14 20.45 20.63 20.36 20.49 +0.24% 7,415 15,191,685
2025-02-13 20.85 20.85 20.44 20.44 -1.64% 9,245 19,017,808
2025-02-12 20.51 20.88 20.51 20.78 0% 9,418 19,539,489
2025-02-11 20.6 20.87 20.56 20.78 +0.14% 9,878 20,449,537
2025-02-10 20.62 20.84 20.59 20.75 +0.39% 10,502 21,733,057
2025-02-07 20.51 20.73 20.4 20.67 +0.98% 13,304 27,391,457
2025-02-06 20.3 20.47 20.13 20.47 +1.09% 10,698 21,780,925
2025-02-05 20.28 20.44 20.13 20.25 +0.15% 7,469 15,133,176
2025-01-27 20.32 20.58 20.2 20.22 +0.05% 8,962 18,253,579
2025-01-24 20.18 20.27 20.01 20.21 +0.3% 6,855 13,798,759
2025-01-23 20.19 20.47 20.1 20.15 +0.75% 10,344 21,019,488
2025-01-22 20.45 20.45 19.95 20 -1.72% 6,419 12,875,267
2025-01-21 20.54 20.54 20.1 20.35 -0.05% 4,926 9,966,893
2025-01-20 20.38 20.59 20.18 20.36 +0.99% 6,177 12,606,928
2025-01-17 20.1 20.34 19.9 20.16 -0.15% 5,907 11,888,675
2025-01-16 20.29 20.38 20.06 20.19 +0.65% 7,512 15,216,118
2025-01-15 19.97 20.28 19.91 20.06 +0.45% 8,160 16,410,631
2025-01-14 19.59 19.98 19.46 19.97 +2.73% 8,079 16,002,401
2025-01-13 19.81 19.83 19.16 19.44 -1.27% 7,590 14,720,361
2025-01-10 19.99 20.12 19.69 19.69 -1.6% 6,150 12,212,875
2025-01-09 20.48 20.48 19.9 20.01 -0.94% 5,975 12,008,908
2025-01-08 20.21 20.58 19.74 20.2 -0.1% 6,670 13,464,320
2025-01-07 20.15 20.22 19.77 20.22 +1.1% 6,677 13,363,359
2025-01-06 19.75 20.14 19.18 20 +1.21% 8,303 16,433,181
2025-01-03 20.48 20.66 19.7 19.76 -2.9% 12,230 24,618,992
2025-01-02 20.85 21.15 20.23 20.35 -2.96% 9,425 19,520,045
2024-12-31 21.46 21.65 20.92 20.97 -1.78% 8,893 18,928,435
2024-12-30 21.42 21.58 21.08 21.35 -0.33% 6,544 13,964,710
2024-12-27 21.22 21.61 21.16 21.42 +0.94% 6,462 13,854,738
2024-12-26 20.96 21.45 20.9 21.22 +1.24% 6,522 13,881,581
2024-12-25 21.51 21.55 20.78 20.96 -2.38% 10,265 21,595,066
2024-12-24 21.36 21.72 21.25 21.47 +0.56% 7,906 16,994,253
2024-12-23 22.05 22.11 21.3 21.35 -3.35% 12,061 26,069,534
2024-12-20 21.98 22.34 21.6 22.09 +1.05% 8,621 19,077,723
2024-12-19 21.98 22.25 21.6 21.86 -1.44% 10,245 22,379,514
2024-12-18 22 22.41 21.55 22.18 +1.7% 10,740 23,668,869
2024-12-17 22.5 22.86 21.57 21.81 -3.28% 16,779 36,886,651
2024-12-16 22.44 23.1 22.43 22.55 +0.85% 17,172 39,069,826
2024-12-13 23.07 23.07 22.34 22.36 -2.99% 18,431 41,739,049
2024-12-12 22.93 23.08 22.78 23.05 +0.52% 11,844 27,179,633
2024-12-11 22.84 23.04 22.71 22.93 +0.39% 10,936 25,037,349
2024-12-10 23.4 23.43 22.8 22.84 -0.44% 19,756 45,622,478
2024-12-09 23.06 23.23 22.66 22.94 -0.22% 12,676 29,094,942
2024-12-06 22.94 23.1 22.8 22.99 +0.17% 15,845 36,374,218
2024-12-05 22.47 22.97 22.41 22.95 +2.05% 12,891 29,400,057
2024-12-04 22.88 23.06 22.38 22.49 -2.09% 13,170 29,950,380
2024-12-03 23 23.14 22.7 22.97 -0.04% 13,158 30,237,696
2024-12-02 22.74 23.04 22.7 22.98 +1.01% 12,599 28,888,158
2024-11-29 22.43 22.87 22.33 22.75 +1.11% 13,693 31,037,949
2024-11-28 22.23 22.88 22.18 22.5 +1.08% 15,333 34,644,705
2024-11-27 21.57 22.28 21.23 22.26 +2.63% 10,966 23,843,124
2024-11-26 21.77 22.11 21.66 21.69 -1.36% 9,259 20,250,663
2024-11-25 21.75 22.16 21.55 21.99 +1.62% 10,693 23,296,213
2024-11-22 22.6 22.75 21.61 21.64 -5.05% 16,682 37,017,508
2024-11-21 22.45 23.16 22.31 22.79 +1.92% 18,971 43,157,367
2024-11-20 22.15 22.45 22.11 22.36 +0.45% 12,212 27,183,980
2024-11-19 21.93 22.27 21.49 22.26 +2.25% 13,764 30,092,816
2024-11-18 22.25 22.43 21.53 21.77 -2.64% 18,789 41,134,748
2024-11-15 23.01 23.39 22.35 22.36 -3.66% 25,689 58,752,326
2024-11-14 23.89 24.18 23.16 23.21 -2.48% 40,450 95,158,021
2024-11-13 22.8 23.8 22.66 23.8 +4.02% 48,977 114,532,768
2024-11-12 23.04 23.55 22.62 22.88 -0.09% 30,985 71,545,211
2024-11-11 23.03 23.4 22.83 22.9 -0.82% 32,455 74,681,116
2024-11-08 23.43 23.52 22.98 23.09 -0.73% 22,599 52,516,591
2024-11-07 22.55 23.41 22.54 23.26 +3.33% 22,155 51,191,245
2024-11-06 22.41 22.87 22.23 22.51 +0.45% 14,656 33,093,013
2024-11-05 21.99 22.43 21.87 22.41 +1.86% 12,262 27,304,456
2024-11-04 21.74 22.04 21.51 22 +1.43% 8,235 17,981,448
2024-11-01 22.47 22.72 21.67 21.69 -3.81% 12,977 28,637,179
2024-10-31 22.6 22.88 22.3 22.55 -0.4% 13,236 29,877,841
2024-10-30 22.88 23.27 22.38 22.64 -1.69% 13,039 29,656,395
2024-10-29 23.52 23.7 22.95 23.03 -1.29% 14,816 34,345,200
2024-10-28 22.93 23.36 22.8 23.33 +2.01% 16,006 37,079,233
2024-10-25 22.6 23.02 22.5 22.87 +1.51% 13,118 29,905,884
2024-10-24 22.8 22.8 22.3 22.53 -1.23% 9,921 22,335,332
2024-10-23 22.63 23.13 22.5 22.81 +0.88% 16,672 37,978,586
2024-10-22 22.58 22.78 22.4 22.61 +0.04% 12,595 28,434,735
2024-10-21 22.49 22.94 22.11 22.6 +0.71% 17,454 39,318,779
2024-10-18 21.56 22.69 21.33 22.44 +4.08% 17,587 38,733,357
2024-10-17 21.86 22.14 21.54 21.56 -0.42% 9,865 21,543,900
2024-10-16 21.76 22.29 21.5 21.65 -1.19% 15,182 33,260,902
2024-10-15 22.22 22.63 21.91 21.91 -2.41% 10,674 23,784,908
2024-10-14 22.14 22.53 21.71 22.45 +2.46% 14,431 32,082,526
2024-10-11 22.82 23.2 21.45 21.91 -3.73% 15,110 33,308,893
2024-10-10 22.58 23.7 22.01 22.76 +1.93% 18,175 41,519,358
2024-10-09 24.08 24.48 22.22 22.33 -10.47% 27,389 63,913,049
2024-10-08 27 27 23.33 24.94 +9.19% 42,681 106,047,007

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

щЗСхЖачФ╡ц░Ф 688517

2024年一季度

хоЙщБУщ║жA 000553

近半年

STцЦ░хоБ 300013

近半年

щгОшпнчнС 603466

近三个月

ц▒Яф╕ншНпф╕Ъ 600750

近三个月

цШОцЦ░цЧншЕ╛ 605068

2022-2023两年

ц│░чжПц│╡ф╕Ъ 300992

2024年至今

хНОцнгцЦ░цЭР 603186

近期数据

ф╕ЗшГЬцЩ║шГ╜ 300882

2024年至今

цЩохЕГф┐бцБп 688118

2024年一季度

热门概念板块

元宇宙
数字经济
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
区块链
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据

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