ц╡╖цЩишВбф╗╜ 300873

数据更新至:

添加到对比分析

21.95 -1.26%

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

21.95
-1.26% -0.28
22.23
开盘价
22.5
最高价
21.76
最低价
44,715
成交量
数据更新至: 2025-03-25

技术指标

22.74
MA5 (5日均线)
22.86
MA10 (10日均线)
22.59
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 22.23 22.5 21.76 21.95 -1.26% 44,715 98,826,635
2025-03-24 22.75 23 21.67 22.23 -2.88% 113,251 251,376,618
2025-03-21 23.8 24.27 22.74 22.89 -2.6% 176,264 413,346,317
2025-03-20 22.95 24.49 22.68 23.5 +1.69% 161,568 382,030,674
2025-03-19 23.41 23.79 22.79 23.11 -2.24% 103,757 240,441,572
2025-03-18 22.88 24.85 22.82 23.64 +3.23% 175,465 418,411,431
2025-03-17 22.82 23.5 22.49 22.9 +1.91% 87,448 199,964,327
2025-03-14 22.81 22.89 22.3 22.47 -2.98% 113,109 255,050,288
2025-03-13 22.62 23.37 21.71 23.16 +1.89% 149,962 336,608,231
2025-03-12 22.95 23.6 22.7 22.73 -1.22% 102,919 237,509,851
2025-03-11 22.89 23.3 22.47 23.01 -1.88% 118,057 269,396,716
2025-03-10 22.02 23.54 21.61 23.45 +5.35% 187,897 423,575,311
2025-03-07 22.88 24.1 22.15 22.26 -0.98% 226,794 521,111,339
2025-03-06 21.8 23.06 21.65 22.48 +3.88% 170,243 380,902,306
2025-03-05 21.3 21.8 20.85 21.64 +1.36% 106,211 226,848,955
2025-03-04 20.98 22.1 20.98 21.35 +1.33% 98,135 211,944,952
2025-03-03 21.91 22.18 20.95 21.07 -2.05% 113,228 244,510,919
2025-02-28 22.22 22.5 20.99 21.51 -5.53% 168,924 363,894,222
2025-02-27 23.58 24.18 22.58 22.77 -3.6% 214,405 498,760,668
2025-02-26 21.26 24.6 20.66 23.62 +10.07% 318,805 721,702,273
2025-02-25 20.67 22.74 20.65 21.46 -2.9% 243,491 528,223,707
2025-02-24 20.7 22.99 20.28 22.1 +14.98% 353,307 763,630,604
2025-02-21 17.88 19.5 17.71 19.22 +6.96% 152,212 285,116,622
2025-02-20 17.92 18.18 17.85 17.97 +0.28% 29,309 52,717,477
2025-02-19 17.39 17.97 17.39 17.92 +2.28% 28,709 51,019,295
2025-02-18 17.79 17.82 17.4 17.52 -1.9% 29,604 52,086,973
2025-02-17 17.49 18.07 17.43 17.86 +2.41% 48,462 86,390,701
2025-02-14 17.4 17.63 17.27 17.44 -0.11% 23,936 41,705,939
2025-02-13 17.72 17.97 17.41 17.46 -1.8% 27,135 47,723,970
2025-02-12 17.89 18.04 17.58 17.78 -1.11% 40,807 72,547,733
2025-02-11 17.63 18 17.56 17.98 +1.75% 36,212 64,496,788
2025-02-10 17.51 17.72 17.3 17.67 +1.03% 33,718 58,945,193
2025-02-07 17.01 17.92 16.92 17.49 +2.46% 52,684 92,144,642
2025-02-06 16.64 17.08 16.56 17.07 +2.4% 29,704 50,009,824
2025-02-05 16.59 16.74 16.53 16.67 +0.97% 15,801 26,296,411
2025-01-27 16.67 16.88 16.48 16.51 -0.96% 23,584 39,325,835
2025-01-24 16.65 16.8 16.49 16.67 +0.06% 33,011 54,767,193
2025-01-23 16.72 16.95 16.63 16.66 +0.54% 24,193 40,692,106
2025-01-22 16.66 16.7 16.5 16.57 -0.78% 13,206 21,882,975
2025-01-21 16.88 16.94 16.49 16.7 -0.6% 18,985 31,669,460
2025-01-20 16.57 16.87 16.5 16.8 +1.69% 21,671 36,271,014
2025-01-17 16.4 16.76 16.38 16.52 +0.3% 25,347 41,809,026
2025-01-16 16.55 16.79 16.25 16.47 -0.06% 21,940 36,201,482
2025-01-15 16.36 16.84 16.36 16.48 -0.24% 28,429 47,137,894
2025-01-14 15.85 16.53 15.85 16.52 +4.23% 27,570 44,800,289
2025-01-13 15.5 15.88 15.2 15.85 +1.54% 16,641 25,931,936
2025-01-10 16.02 16.25 15.59 15.61 -3.16% 19,834 31,473,163
2025-01-09 16.13 16.22 15.96 16.12 -0.06% 15,629 25,212,701
2025-01-08 16.17 16.26 15.7 16.13 -0.74% 20,467 32,823,067
2025-01-07 16.05 16.28 15.92 16.25 +1.25% 18,323 29,600,154
2025-01-06 16.04 16.24 15.61 16.05 +0.06% 16,396 26,173,918
2025-01-03 16.63 16.81 16 16.04 -2.73% 25,082 40,850,845
2025-01-02 16.95 17.14 16.28 16.49 -2.48% 25,954 43,431,699
2024-12-31 17.46 17.55 16.84 16.91 -3.15% 24,835 42,636,745
2024-12-30 17.6 17.87 17.44 17.46 -1.08% 23,442 41,279,940
2024-12-27 17.55 17.78 17.5 17.65 +0.34% 18,118 31,981,601
2024-12-26 17.27 17.81 17.25 17.59 +1.79% 18,887 33,223,819
2024-12-25 17.54 17.54 16.96 17.28 -1.54% 22,538 38,789,534
2024-12-24 17.39 17.64 17.27 17.55 +1.27% 18,141 31,670,078
2024-12-23 18.2 18.28 17.32 17.33 -4.78% 30,782 54,502,256
2024-12-20 17.97 18.46 17.82 18.2 +1% 29,088 53,140,485
2024-12-19 17.73 18.09 17.66 18.02 +0.33% 22,837 40,832,469
2024-12-18 18.13 18.13 17.64 17.96 +1.07% 36,122 64,802,078
2024-12-17 18.65 18.89 17.75 17.77 -4.56% 49,825 90,288,713
2024-12-16 18.77 19.14 18.41 18.62 -1.85% 47,512 88,948,081
2024-12-13 19.19 19.39 18.9 18.97 -1.81% 49,111 93,658,040
2024-12-12 19.39 19.41 18.93 19.32 +1.26% 57,034 109,422,495
2024-12-11 19.1 19.27 18.97 19.08 -0.88% 65,472 125,076,553
2024-12-10 19.9 20.19 19.19 19.25 -2.58% 148,911 291,423,084
2024-12-09 18.72 20.9 18.4 19.76 +5.39% 161,517 314,650,827
2024-12-06 19.28 19.32 18.33 18.75 -3% 111,408 207,969,712
2024-12-05 17.75 20.06 17.75 19.33 +8.9% 186,994 359,170,116
2024-12-04 18.16 18.18 17.63 17.75 -2.85% 37,484 67,012,210
2024-12-03 18.31 18.53 18.09 18.27 -0.22% 42,884 78,478,585
2024-12-02 18.55 18.58 18.18 18.31 -1.19% 60,858 111,358,759
2024-11-29 17.58 18.57 17.58 18.53 +4.22% 73,689 134,200,623
2024-11-28 18.11 18.29 17.72 17.78 +0.45% 59,824 107,542,214
2024-11-27 17.4 17.7 16.8 17.7 +0.85% 39,552 68,228,737
2024-11-26 17.3 17.94 17.1 17.55 +2.03% 37,584 65,875,710
2024-11-25 16.99 17.25 16.8 17.2 +1.53% 27,000 46,094,772
2024-11-22 17.74 18 16.66 16.94 -4.62% 35,168 61,208,246
2024-11-21 17.69 17.87 17.55 17.76 +0.11% 26,267 46,463,266
2024-11-20 17.36 17.76 17.21 17.74 +1.37% 34,921 61,365,830
2024-11-19 17.22 17.64 16.92 17.5 +1.8% 35,715 61,718,009
2024-11-18 17.7 17.94 17.05 17.19 -2.44% 37,121 64,472,016
2024-11-15 17.88 18.29 17.59 17.62 -1.78% 31,047 55,819,109
2024-11-14 18.69 18.76 17.88 17.94 -4.01% 44,220 81,046,614
2024-11-13 18.84 19.14 18.3 18.69 -1.63% 47,235 88,258,751
2024-11-12 19.19 19.85 18.64 19 -0.58% 80,614 155,636,898
2024-11-11 18.81 19.25 18.76 19.11 +0.84% 50,736 96,392,622
2024-11-08 19.3 19.53 18.76 18.95 -1.2% 73,933 141,318,582
2024-11-07 18.92 19.26 18.62 19.18 -0.42% 64,849 122,952,543
2024-11-06 20.14 20.58 19.08 19.26 -3.41% 94,895 185,454,419
2024-11-05 18.68 20.07 18.27 19.94 +7.49% 107,005 207,933,264
2024-11-04 18.24 18.83 18.05 18.55 +2.2% 41,209 76,118,572
2024-11-01 19.1 19.16 17.75 18.15 -5.47% 62,668 114,878,647
2024-10-31 19.13 19.51 18.97 19.2 +0.63% 51,168 98,332,137
2024-10-30 19.48 19.5 18.68 19.08 -2.1% 62,015 118,218,322
2024-10-29 19.5 20.84 19.37 19.49 -0.41% 134,775 269,085,371
2024-10-28 20.75 20.89 19.28 19.57 -2.64% 145,315 292,613,069
2024-10-25 18.4 20.82 18.26 20.1 +9.42% 143,995 282,784,548
2024-10-24 18.3 18.66 18.21 18.37 -0.16% 43,317 79,787,497
2024-10-23 18.54 18.84 18.28 18.4 +0.11% 49,145 91,066,799
2024-10-22 18.3 18.85 18.12 18.38 -1.71% 64,217 118,491,059
2024-10-21 17.88 19.44 17.62 18.7 +7.47% 137,407 255,717,594
2024-10-18 16.67 17.79 16.61 17.4 +3.45% 61,827 105,993,842
2024-10-17 16.5 17.09 16.45 16.82 +1.51% 48,294 81,042,970
2024-10-16 16.78 17.21 16.4 16.57 -1.54% 55,565 92,568,798
2024-10-15 16.35 17.48 16.13 16.83 +2.81% 63,176 106,972,529
2024-10-14 16.2 16.45 15.85 16.37 +1.68% 35,246 57,166,315
2024-10-11 16.85 16.95 15.97 16.1 -4.22% 33,836 55,030,937
2024-10-10 16.89 17.29 16.59 16.81 +1.33% 41,760 70,880,696
2024-10-09 18.07 18.07 16.58 16.59 -11.33% 73,087 126,375,656
2024-10-08 20 20.2 17.47 18.71 +7.71% 112,523 210,869,758

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

хНОщШ│шВбф╗╜ 600348

2022-2023两年

цЦ╣хдзчЙ╣щТв 600507

2024年一季度

STцЬЧц║Р 300175

2024年至今

чЯ│хМЦцЬ║цв░ 000852

近期数据

ф╕Кх╖ечФ│ш┤Э 600843

近三个月

цЦ░ф╜ЩхЫ╜чзС 300722

近期数据

ф╕ЗшопшЗкцОз 300112

2024年至今

ц│░ш╛╛шВбф╗╜ 000652

2024年一季度

ф╕нчзСхИЫш╛╛ 300496

近期数据

хЕЖщ╛Щф║Тш┐Ю 300913

2024年至今

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近三个月
AI人工智能
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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