ш┐жхНЧцЩ║шГ╜ 300880

数据更新至:

添加到对比分析

23.88 -0.50%

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

23.88
-0.5% -0.12
24.04
开盘价
24.43
最高价
23.74
最低价
37,949
成交量
数据更新至: 2025-03-25

技术指标

24.41
MA5 (5日均线)
24.49
MA10 (10日均线)
23.83
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 24.04 24.43 23.74 23.88 -0.5% 37,949 91,625,624
2025-03-24 24.3 24.61 23.2 24 -1.23% 62,572 149,692,802
2025-03-21 24.69 24.9 24.18 24.3 -1.7% 64,356 157,794,950
2025-03-20 25.1 25.28 24.63 24.72 -1.71% 84,641 210,015,356
2025-03-19 25 26.06 24.85 25.15 -0.32% 112,280 286,719,494
2025-03-18 24.63 25.44 24.56 25.23 +3.02% 97,152 243,386,318
2025-03-17 24.5 24.73 24.22 24.49 +0.2% 61,636 150,712,782
2025-03-14 24.8 24.8 24.18 24.44 -0.93% 89,431 218,167,185
2025-03-13 23.88 24.95 23.42 24.67 +2.83% 133,861 325,063,131
2025-03-12 23.67 24.11 23.5 23.99 +1.87% 76,015 181,463,552
2025-03-11 23.32 23.68 23.16 23.55 -0.08% 39,317 92,111,910
2025-03-10 23.18 23.6 23.03 23.57 +1.68% 49,804 116,629,211
2025-03-07 23.37 23.68 23.05 23.18 -1.7% 48,280 112,669,271
2025-03-06 23.35 23.76 23.19 23.58 +0.99% 72,940 171,633,457
2025-03-05 22.91 23.47 22.72 23.35 +1.48% 56,017 129,545,670
2025-03-04 22.21 23.19 22.21 23.01 +2.27% 45,219 103,575,994
2025-03-03 22.5 23.09 22.33 22.5 +0.04% 46,145 105,125,252
2025-02-28 23.05 23.2 22.43 22.49 -3.39% 45,143 103,008,527
2025-02-27 23.34 23.62 22.68 23.28 +0.09% 52,829 122,215,882
2025-02-26 22.98 23.34 22.89 23.26 +1.04% 44,929 103,875,342
2025-02-25 23.05 23.25 22.88 23.02 -1.29% 38,749 89,341,936
2025-02-24 23.54 23.61 23.06 23.32 -1.06% 54,736 127,594,596
2025-02-21 23.06 23.78 22.91 23.57 +2.26% 81,053 189,086,591
2025-02-20 22.96 23.09 22.71 23.05 +0.39% 46,958 107,577,174
2025-02-19 22.05 22.99 22.03 22.96 +3.28% 56,326 127,916,381
2025-02-18 23.1 23.28 22.12 22.23 -2.84% 52,814 120,215,411
2025-02-17 22.55 22.89 22.35 22.88 +1.55% 44,611 100,911,082
2025-02-14 22.62 22.94 22.46 22.53 -0.84% 47,449 107,566,469
2025-02-13 23.1 23.3 22.7 22.72 -2.2% 53,185 122,234,821
2025-02-12 22.5 23.42 22.5 23.23 +2.47% 69,588 160,276,012
2025-02-11 22.57 22.85 22.18 22.67 +0.67% 59,978 135,279,008
2025-02-10 22.49 22.6 22.2 22.52 +0.67% 45,814 102,588,358
2025-02-07 21.96 22.78 21.96 22.37 +1.87% 66,874 150,089,482
2025-02-06 21.45 21.96 21.3 21.96 +2.23% 38,004 82,436,126
2025-02-05 21.65 21.86 21.32 21.48 -0.19% 30,190 65,075,226
2025-01-27 22.24 22.24 21.52 21.52 -2.18% 28,825 63,016,797
2025-01-24 21.82 22.1 21.57 22 +0.69% 30,695 67,344,395
2025-01-23 22.17 22.35 21.85 21.85 -0.05% 42,262 93,490,562
2025-01-22 22.2 22.48 21.7 21.86 -1.84% 45,474 100,302,765
2025-01-21 22.2 22.41 21.91 22.27 +0.36% 40,633 89,863,582
2025-01-20 21.87 22.37 21.87 22.19 +1.93% 45,006 99,803,942
2025-01-17 21.5 22.21 21.3 21.77 +0.51% 47,785 104,235,342
2025-01-16 21.45 22.14 21.11 21.66 +2.9% 64,729 140,347,294
2025-01-15 20.98 21.21 20.78 21.05 +0.53% 32,621 68,589,924
2025-01-14 20.2 20.97 20.06 20.94 +4.75% 34,267 70,786,682
2025-01-13 19.83 20.17 19.38 19.99 -0.2% 24,182 47,965,697
2025-01-10 20.68 20.83 20.01 20.03 -2.91% 27,179 55,721,425
2025-01-09 20.47 20.96 20.4 20.63 -0.29% 25,498 52,971,736
2025-01-08 20.8 20.87 19.92 20.69 -0.86% 32,817 67,174,540
2025-01-07 20.45 20.88 20.16 20.87 +2.81% 32,992 67,822,324
2025-01-06 20.02 20.64 19.61 20.3 +0.79% 38,255 77,465,214
2025-01-03 21.3 21.34 20.05 20.14 -4.19% 42,715 88,441,348
2025-01-02 22.1 22.15 20.85 21.02 -5.32% 48,534 104,147,786
2024-12-31 23.29 23.34 22.15 22.2 -4.8% 50,457 113,903,286
2024-12-30 23.23 23.53 22.65 23.32 +0.47% 42,279 98,280,813
2024-12-27 23.2 23.84 23.04 23.21 +0.17% 49,979 117,239,751
2024-12-26 23.02 23.5 22.88 23.17 +1.05% 43,325 100,600,475
2024-12-25 23.41 23.57 22.4 22.93 -2.8% 53,239 121,880,444
2024-12-24 22.5 23.6 22.5 23.59 +4.75% 72,500 168,279,398
2024-12-23 23.4 23.8 22.41 22.52 -3.97% 49,716 113,669,112
2024-12-20 23.4 23.8 23.21 23.45 +0.04% 54,520 128,202,446
2024-12-19 22.85 23.51 22.65 23.44 +0.77% 41,657 96,904,459
2024-12-18 23.29 23.79 22.96 23.26 0% 46,450 108,869,049
2024-12-17 23.75 24.08 22.72 23.26 -2.15% 69,966 163,107,887
2024-12-16 23.8 24.49 23.56 23.77 -0.5% 55,780 133,646,087
2024-12-13 24.55 24.86 23.85 23.89 -3.51% 81,010 196,467,466
2024-12-12 25.1 25.1 24.34 24.76 -1.39% 78,903 194,736,100
2024-12-11 24.93 25.3 24.71 25.11 -0.08% 81,794 204,276,479
2024-12-10 26 27.16 25.08 25.13 -1.76% 177,135 460,335,673
2024-12-09 23.94 25.6 23.85 25.58 +6.81% 147,607 366,864,602
2024-12-06 24 24.14 23.5 23.95 -0.79% 63,548 151,347,664
2024-12-05 23.53 24.58 23.5 24.14 +1.64% 78,118 187,000,041
2024-12-04 23.88 24.49 23.5 23.75 -3.38% 90,493 216,137,698
2024-12-03 24.5 26.21 24.08 24.58 +1.78% 164,645 413,625,545
2024-12-02 24.01 24.5 23.78 24.15 +1.22% 75,130 180,446,320
2024-11-29 24.14 24.28 23.56 23.86 -1.16% 79,725 190,703,191
2024-11-28 24.48 24.6 24.04 24.14 -2.39% 100,429 243,788,919
2024-11-27 23.8 24.88 22.9 24.73 +2.53% 143,738 347,001,156
2024-11-26 24 24.82 23.6 24.12 -1.55% 110,512 265,398,832
2024-11-25 22.5 24.84 21.94 24.5 +8.89% 149,394 348,774,699
2024-11-22 23.29 24 22.47 22.5 -4.09% 111,954 260,769,639
2024-11-21 22.33 23.8 22.22 23.46 +4.73% 104,529 242,378,009
2024-11-20 22.2 22.45 21.9 22.4 +0.49% 55,499 123,115,871
2024-11-19 21.7 22.29 21.45 22.29 +3.53% 44,650 97,937,857
2024-11-18 22.3 22.41 21.3 21.53 -3.54% 54,038 117,230,042
2024-11-15 22.87 23.11 22.23 22.32 -2.53% 59,394 135,108,390
2024-11-14 23.69 24.3 22.9 22.9 -3.66% 83,246 196,626,257
2024-11-13 23.69 24.28 23.01 23.77 -0.5% 101,177 238,141,547
2024-11-12 23.35 24.58 23.15 23.89 +3.87% 161,108 385,896,637
2024-11-11 22.39 23 22.18 23 +2.77% 82,269 186,695,862
2024-11-08 22.92 22.99 22.31 22.38 -1.37% 87,167 197,155,998
2024-11-07 22 22.71 21.8 22.69 +3.7% 101,059 226,381,313
2024-11-06 22 22.38 21.67 21.88 -0.14% 76,257 167,903,096
2024-11-05 21.68 21.99 21.42 21.91 +1.81% 68,483 148,882,709
2024-11-04 20.61 21.66 20.61 21.52 +4.42% 60,398 128,835,255
2024-11-01 21.33 21.54 20.54 20.61 -4.49% 63,232 132,197,899
2024-10-31 21.63 21.76 21.28 21.58 +0.51% 54,574 117,548,004
2024-10-30 21.76 22.16 21.1 21.47 -1.96% 71,012 153,058,219
2024-10-29 22.72 22.85 21.88 21.9 -3.27% 88,704 197,740,897
2024-10-28 22.6 22.72 22.05 22.64 -1.26% 96,629 216,376,692
2024-10-25 22.4 23.1 22.33 22.93 +2.6% 72,603 165,312,858
2024-10-24 22.52 22.65 22.23 22.35 -1.97% 55,650 124,713,521
2024-10-23 23.12 23.2 22.38 22.8 -1.08% 88,881 202,353,832
2024-10-22 22.12 23.2 21.91 23.05 +3.83% 95,231 215,954,151
2024-10-21 21.82 22.55 21.65 22.2 +1.93% 85,211 188,185,334
2024-10-18 20.8 22.25 20.72 21.78 +4.26% 76,890 165,536,592
2024-10-17 20.98 21.38 20.89 20.89 -0.29% 50,796 107,268,045
2024-10-16 20.78 21.4 20.6 20.95 -1.74% 51,763 108,857,298
2024-10-15 21.63 22.1 21.28 21.32 -2.29% 61,855 133,898,665
2024-10-14 21.2 21.91 20.7 21.82 +3.41% 61,271 131,169,602
2024-10-11 22.22 22.22 20.77 21.1 -5.21% 67,763 144,911,142
2024-10-10 22.45 23.39 22.22 22.26 +0.77% 92,139 210,308,933
2024-10-09 24.56 24.6 22.09 22.09 -14.45% 130,709 307,859,063
2024-10-08 26.94 26.94 23.53 25.82 +14.65% 171,942 430,451,766

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░╕цЭ░цЦ░цЭР 603271

2023年全年

чвзхЕ┤чЙйшБФ 688671

近半年

хоЙц│░чзСцКА 000969

近三个月

шИкщФжчзСцКА 000818

2024年一季度

ц▓Щц▓│шВбф╗╜ 000014

近三个月

чЛохд┤шВбф╗╜ 600539

2024年一季度

ц╖▒хНЧчФ╡A 000037

2024年一季度

хеещЫЕшВбф╗╜ 300949

近半年

чжПшО▒чЙ╣ 601865

近期数据

хНОф╝НшВбф╗╜ 300095

2024年一季度

热门概念板块

元宇宙
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
5G通信
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近半年
军工

ф╕ншИкщлШчзС (600862)

近期数据
储能电池

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