чЫЫх╛╖щСлц│░ 300881

数据更新至:

添加到对比分析

38.14 +1.84%

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

38.14
+1.84% +0.69
36.55
开盘价
39.58
最高价
36.45
最低价
67,734
成交量
数据更新至: 2025-03-25

技术指标

35.74
MA5 (5日均线)
34.89
MA10 (10日均线)
34.31
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 36.55 39.58 36.45 38.14 +1.84% 67,734 259,999,757
2025-03-24 34.9 38.77 34.9 37.45 +6.76% 85,230 313,405,371
2025-03-21 34.25 36.63 34.25 35.08 +1.95% 58,271 206,985,424
2025-03-20 33.68 35 33.26 34.41 +2.32% 41,940 143,882,312
2025-03-19 33.77 33.99 33.41 33.63 -0.77% 17,105 57,602,221
2025-03-18 33.84 34.18 33.51 33.89 +0.27% 23,913 80,926,171
2025-03-17 34.1 34.25 33.47 33.8 -2.57% 33,615 113,442,158
2025-03-14 34.45 35.7 33.66 34.69 0% 46,195 159,394,875
2025-03-13 33.3 34.71 32.52 34.69 +4.74% 50,089 169,386,999
2025-03-12 32.92 33.68 32.88 33.12 -0.15% 20,282 67,535,600
2025-03-11 32.89 33.22 32.47 33.17 -0.09% 19,106 62,769,336
2025-03-10 33.77 34.3 32.84 33.2 -2.47% 30,139 100,521,976
2025-03-07 33.7 35 33.53 34.04 +1.01% 47,376 162,979,671
2025-03-06 33.97 34.37 33.54 33.7 -0.77% 28,896 97,545,805
2025-03-05 33 34.3 32.66 33.96 +2.29% 36,015 120,227,752
2025-03-04 32.61 33.97 32.56 33.2 +1.1% 35,275 117,673,898
2025-03-03 33.02 33.6 32.61 32.84 -0.24% 33,318 110,086,815
2025-02-28 34.55 34.86 32.85 32.92 -4.39% 44,659 149,753,826
2025-02-27 34.51 35.24 33.68 34.43 -4.12% 68,979 237,277,480
2025-02-26 31 36.96 30.9 35.91 +16.48% 92,757 311,908,673
2025-02-25 30.95 31.1 30.58 30.83 -1.09% 14,743 45,426,740
2025-02-24 31.01 31.74 30.8 31.17 +0.52% 18,039 56,213,502
2025-02-21 31 31.28 30.7 31.01 +0.03% 12,998 40,213,070
2025-02-20 31.01 31.68 30.76 31 +0.23% 14,393 44,661,978
2025-02-19 29.65 30.97 29.6 30.93 +4.53% 21,158 64,525,484
2025-02-18 30.6 30.79 29.45 29.59 -3.27% 16,668 50,098,912
2025-02-17 30.02 30.68 29.86 30.59 +1.86% 13,417 40,768,417
2025-02-14 30.21 30.38 29.85 30.03 -0.83% 18,033 54,283,491
2025-02-13 31.35 31.35 30.28 30.28 -3.35% 18,749 57,772,020
2025-02-12 31.5 31.79 31.03 31.33 -0.82% 21,514 67,315,552
2025-02-11 31.1 32.26 30.4 31.59 +1.45% 29,247 91,743,322
2025-02-10 31.05 31.38 30.7 31.14 -0.03% 19,803 61,338,850
2025-02-07 30.78 31.86 30.43 31.15 +1.7% 31,906 98,741,117
2025-02-06 29.4 30.7 29.19 30.63 +5.15% 27,775 83,794,821
2025-02-05 29.8 30 28.91 29.13 -1.79% 20,150 59,035,162
2025-01-27 30.2 30.86 29.62 29.66 -3.39% 21,642 65,479,494
2025-01-24 29.2 31 29.12 30.7 +4.67% 36,058 109,147,131
2025-01-23 30 30.48 29.3 29.33 -1.25% 18,935 56,689,970
2025-01-22 29.88 30.12 29.56 29.7 -1.39% 16,538 49,250,504
2025-01-21 30.63 30.81 29.92 30.12 -1.28% 18,673 56,319,180
2025-01-20 30.5 31.28 30.31 30.51 +0.03% 33,186 102,034,816
2025-01-17 30.04 30.66 29.4 30.5 -5.57% 43,159 129,819,241
2025-01-16 32.2 32.49 31.86 32.3 -0.09% 17,520 56,456,548
2025-01-15 31.84 32.4 31.82 32.33 +0.81% 17,793 57,266,232
2025-01-14 30.35 32.07 30.35 32.07 +5.49% 23,155 72,542,086
2025-01-13 29.6 30.8 29.31 30.4 +0.66% 10,071 30,286,109
2025-01-10 30.63 31 30.13 30.2 -1.4% 11,928 36,349,392
2025-01-09 30.94 31.3 30.63 30.63 -1.48% 11,481 35,548,385
2025-01-08 31.03 31.46 30.06 31.09 -0.42% 17,322 53,241,110
2025-01-07 30.35 31.24 30.15 31.22 +3.07% 14,659 45,016,307
2025-01-06 29.73 30.61 28.9 30.29 +1.64% 16,080 48,167,643
2025-01-03 29.9 31.56 29.64 29.8 -0.33% 20,087 60,799,480
2025-01-02 30.7 31.15 29.68 29.9 -2.73% 12,470 37,956,421
2024-12-31 31.22 31.33 30.5 30.74 -1.38% 9,595 29,627,973
2024-12-30 31.23 31.67 30.88 31.17 -1.27% 10,726 33,541,519
2024-12-27 31.57 31.95 31.44 31.57 0% 10,181 32,283,911
2024-12-26 30.8 31.6 30.8 31.57 +1.77% 8,701 27,362,854
2024-12-25 31.35 31.65 30.76 31.02 -1.99% 9,886 30,663,508
2024-12-24 31.12 31.85 31.04 31.65 +1.12% 11,398 35,887,558
2024-12-23 31.76 31.98 31.07 31.3 -1.45% 15,658 49,177,240
2024-12-20 31.78 32.05 31.58 31.76 +0.32% 9,397 29,909,420
2024-12-19 31.2 31.87 30.94 31.66 +0.09% 9,857 30,948,473
2024-12-18 31.56 32.12 31.1 31.63 +0.19% 12,543 39,715,166
2024-12-17 32.61 32.9 31.5 31.57 -4.13% 14,710 47,021,225
2024-12-16 32.8 33.58 32.5 32.93 +0.4% 14,419 47,650,975
2024-12-13 33.65 33.93 32.8 32.8 -3.1% 14,511 48,242,952
2024-12-12 34.23 34.39 33.65 33.85 -0.03% 15,892 54,004,619
2024-12-11 33.16 34.44 33.16 33.86 +1.87% 20,011 67,648,550
2024-12-10 34.55 34.74 33.13 33.24 -1.04% 21,264 71,932,921
2024-12-09 33.33 34.04 33.2 33.59 +0.72% 15,069 50,612,975
2024-12-06 33.14 33.39 32.72 33.35 +0.63% 12,193 40,422,753
2024-12-05 32.53 33.27 32.4 33.14 +0.82% 14,442 47,498,885
2024-12-04 33.28 34.5 32.11 32.87 -0.84% 20,422 67,706,004
2024-12-03 33.35 33.56 32.77 33.15 -0.6% 15,615 51,724,739
2024-12-02 33.03 33.75 32.81 33.35 +1.99% 20,279 67,551,811
2024-11-29 32.28 32.93 31.95 32.7 +1.96% 16,050 52,148,747
2024-11-28 32.25 32.62 31.91 32.07 -0.56% 13,820 44,666,764
2024-11-27 31.78 32.3 30.71 32.25 +1.48% 15,538 49,000,884
2024-11-26 31.9 32.35 31.6 31.78 -0.16% 12,226 39,093,118
2024-11-25 31.35 31.96 31.23 31.83 +1.6% 12,185 38,528,301
2024-11-22 33.01 33.5 31.32 31.33 -6.14% 24,772 80,072,612
2024-11-21 32.95 34.15 32.8 33.38 +1.74% 24,038 80,564,512
2024-11-20 32.68 33.18 32.52 32.81 -0.09% 17,497 57,449,734
2024-11-19 31.67 32.84 31.62 32.84 +1.99% 24,566 78,993,543
2024-11-18 33.27 34.33 31.57 32.2 -3.19% 40,073 132,091,145
2024-11-15 36.11 37.42 33.2 33.26 -8.22% 56,746 204,514,195
2024-11-14 35.32 36.5 35.08 36.24 +3.54% 52,923 189,755,420
2024-11-13 34.96 35.61 34.29 35 -0.31% 23,879 83,161,298
2024-11-12 35.7 36.28 34.85 35.11 -1.85% 31,766 113,352,492
2024-11-11 35.04 35.77 34.57 35.77 +1.97% 27,693 97,129,277
2024-11-08 35.91 36.15 34.85 35.08 -1.52% 37,716 133,760,538
2024-11-07 34.61 35.86 34.33 35.62 +1.77% 34,388 121,445,383
2024-11-06 35.56 35.72 34.59 35 -2.26% 42,313 148,643,348
2024-11-05 35.11 35.96 34.57 35.81 +1.04% 54,758 192,510,708
2024-11-04 36.13 36.7 34.38 35.44 -3.43% 53,457 187,661,273
2024-11-01 35.35 39.48 35.35 36.7 +2.4% 76,568 287,355,022
2024-10-31 35.23 36.49 34.61 35.84 +1.24% 44,927 160,230,102
2024-10-30 35.2 36.45 34.68 35.4 0% 50,599 179,929,933
2024-10-29 37.5 37.64 35.01 35.4 -6.74% 77,651 278,470,972
2024-10-28 33.72 39.6 33.72 37.96 +14.23% 98,555 366,350,485
2024-10-25 32.64 33.99 32.44 33.23 +1.9% 36,989 122,573,191
2024-10-24 33.71 33.77 32.25 32.61 -3.26% 31,055 101,534,919
2024-10-23 33.9 34.5 33.39 33.71 -0.88% 31,041 105,242,235
2024-10-22 34.3 34.3 33.39 34.01 -0.15% 30,174 102,102,526
2024-10-21 33.52 34.52 33.38 34.06 +1.64% 42,139 143,062,728
2024-10-18 32.53 34.2 32.2 33.51 +1.55% 46,572 155,518,581
2024-10-17 32.69 34.49 32.4 33 +0.76% 42,060 139,719,083
2024-10-16 32.07 33.33 31.66 32.75 +2.02% 34,986 114,433,730
2024-10-15 32.3 33.11 31.72 32.1 -2.1% 32,633 105,932,247
2024-10-14 32.21 33.28 31.57 32.79 +0.8% 45,302 147,046,775
2024-10-11 33.21 34.6 32.12 32.53 -3.41% 56,503 188,444,822
2024-10-10 33.6 35.62 32.75 33.68 +9.71% 86,190 293,283,641
2024-10-09 34 34.4 30.7 30.7 -17.09% 66,762 220,457,061
2024-10-08 39 39.79 34 37.03 +10.54% 107,106 397,218,273

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

хНОх╖ечзСцКА 000988

近期数据

ц░╕хоЙшбМ 603776

近三个月

шЙ╛хНОщЫЖхЫв 603989

近三个月

х▒▒хнРщлШчзС 000981

2024年一季度

ф┐ЭчиОчзСцКА 600794

近期数据

ц┤╛шГ╜чзСцКА 688063

近三个月

щЗСщЩ╡шНпф╕Ъ 000919

2024年至今

хНОчЙ╣ц░Фф╜У 688268

近期数据

щЗНх║ЖщУ╢шбМ 601963

近三个月

ф╕нц░┤ц╕Фф╕Ъ 000798

2023年全年

热门概念板块

AI人工智能
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

近期数据
智能制造
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
区块链
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
芯片

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