чИ▒хЕЛшВбф╗╜ 300889

数据更新至:

添加到对比分析

15.65 +0.32%

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

15.65
+0.32% +0.05
15.58
开盘价
15.83
最高价
15.21
最低价
22,896
成交量
数据更新至: 2025-03-25

技术指标

16.37
MA5 (5日均线)
16.83
MA10 (10日均线)
16.25
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 15.58 15.83 15.21 15.65 +0.32% 22,896 35,520,032
2025-03-24 16.86 16.86 15.01 15.6 -6.59% 56,006 88,650,011
2025-03-21 16.95 17.07 16.63 16.7 -0.95% 24,363 40,890,376
2025-03-20 17.08 17.13 16.8 16.86 -1.17% 31,304 53,051,798
2025-03-19 17.78 17.8 16.91 17.06 -3.78% 51,550 88,417,673
2025-03-18 17.35 17.95 17.25 17.73 +2.13% 61,474 108,478,762
2025-03-17 17.39 17.55 17 17.36 +0.93% 40,875 70,669,109
2025-03-14 17.01 17.49 16.78 17.2 +0.29% 49,448 84,569,989
2025-03-13 16.92 17.53 16.92 17.15 +0.76% 51,731 88,911,912
2025-03-12 17.02 17.46 16.72 17.02 0% 59,741 102,007,966
2025-03-11 16.6 17.04 16.42 17.02 +0.24% 57,860 97,031,619
2025-03-10 16.19 17.17 16.11 16.98 +3.92% 85,745 143,447,127
2025-03-07 15.4 16.5 15.26 16.34 +6.24% 76,069 121,847,916
2025-03-06 15.31 15.56 15.3 15.38 +0.46% 26,703 41,132,093
2025-03-05 15.23 15.35 14.98 15.31 +0.53% 27,138 41,253,043
2025-03-04 15.22 15.25 14.97 15.23 +0.07% 23,653 35,751,497
2025-03-03 14.83 15.35 14.8 15.22 +2.63% 31,913 48,382,417
2025-02-28 15.15 15.15 14.75 14.83 -2.05% 28,686 42,904,788
2025-02-27 15.21 15.39 14.87 15.14 -0.72% 30,245 45,786,684
2025-02-26 15.19 15.5 15.1 15.25 +0.46% 24,606 37,449,057
2025-02-25 14.95 15.35 14.87 15.18 +0.53% 21,156 32,012,907
2025-02-24 15.12 15.12 14.88 15.1 +0.07% 24,770 37,085,995
2025-02-21 15.19 15.23 14.88 15.09 -0.13% 26,601 39,991,645
2025-02-20 14.8 15.13 14.75 15.11 +2.37% 32,003 47,903,720
2025-02-19 14.51 14.85 14.51 14.76 +1.58% 21,089 31,005,886
2025-02-18 14.95 15.16 14.53 14.53 -2.81% 21,449 31,740,674
2025-02-17 14.61 14.98 14.58 14.95 +2.61% 30,180 44,674,407
2025-02-14 14.65 14.68 14.46 14.57 -0.55% 21,959 31,975,969
2025-02-13 14.85 14.94 14.56 14.65 -1.01% 25,762 37,974,869
2025-02-12 14.66 14.85 14.6 14.8 +0.95% 19,770 29,125,901
2025-02-11 14.5 14.95 14.5 14.66 +0.89% 29,981 44,116,822
2025-02-10 14.67 14.67 14.36 14.53 -0.14% 31,303 45,293,429
2025-02-07 14.52 14.98 14.36 14.55 +0.34% 36,037 52,864,546
2025-02-06 14.98 15 14.3 14.5 -3.07% 55,625 81,095,581
2025-02-05 14.51 15.08 14.34 14.96 +3.82% 43,143 63,661,981
2025-01-27 13.89 14.45 13.8 14.41 +3.89% 49,649 71,010,089
2025-01-24 13.22 13.95 13.02 13.87 +5.32% 42,600 57,916,918
2025-01-23 13.09 13.68 12.99 13.17 +1.62% 39,319 52,659,785
2025-01-22 13.03 13.14 12.66 12.96 +0.47% 30,106 38,847,038
2025-01-21 13.21 13.27 12.8 12.9 -2.2% 22,678 29,356,263
2025-01-20 12.99 13.25 12.7 13.19 +3.61% 30,126 39,285,455
2025-01-17 12.77 12.95 12.5 12.73 -0.31% 17,558 22,277,969
2025-01-16 12.94 13.23 12.7 12.77 -1.31% 23,449 30,316,260
2025-01-15 13.29 13.3 12.88 12.94 -1.67% 20,570 26,849,735
2025-01-14 12.68 13.18 12.61 13.16 +5.36% 25,274 32,808,440
2025-01-13 12.26 12.7 12 12.49 +0.24% 16,936 20,961,924
2025-01-10 13.06 13.13 12.46 12.46 -4.59% 20,968 26,845,006
2025-01-09 12.85 13.15 12.68 13.06 +2.35% 22,486 29,128,343
2025-01-08 12.75 12.97 12.18 12.76 +0.31% 30,747 38,739,085
2025-01-07 11.96 12.8 11.96 12.72 +7.16% 35,226 43,649,196
2025-01-06 12.13 12.29 11.48 11.87 -3.26% 28,654 34,250,003
2025-01-03 13.45 13.45 12.25 12.27 -7.54% 37,157 47,262,941
2025-01-02 13.73 13.91 13.05 13.27 -3.77% 31,552 42,567,090
2024-12-31 14.19 14.25 13.78 13.79 -0.86% 30,010 42,010,897
2024-12-30 14.11 14.21 13.65 13.91 -1.28% 32,156 44,851,175
2024-12-27 13.7 14.4 13.48 14.09 +3.45% 40,509 56,921,732
2024-12-26 12.87 13.73 12.75 13.62 +5.83% 44,961 60,146,468
2024-12-25 13.47 13.48 12.7 12.87 -4.53% 38,970 50,373,685
2024-12-24 13.59 13.83 13.33 13.48 -0.81% 30,424 41,181,485
2024-12-23 14.6 14.6 13.42 13.59 -6.08% 51,891 71,430,347
2024-12-20 14.21 14.65 14.1 14.47 +1.83% 25,360 36,722,236
2024-12-19 14.01 14.27 13.88 14.21 +0.35% 26,500 37,292,275
2024-12-18 14 14.33 13.56 14.16 +1.43% 28,301 39,741,303
2024-12-17 14.93 14.94 13.86 13.96 -6.5% 38,555 54,924,195
2024-12-16 14.92 15.17 14.73 14.93 -0.07% 27,141 40,503,951
2024-12-13 15 15.12 14.76 14.94 -0.73% 33,955 50,676,749
2024-12-12 15.11 15.22 14.68 15.05 -0.79% 59,596 88,845,591
2024-12-11 15.18 15.45 15.02 15.17 0% 33,151 50,235,063
2024-12-10 15.76 15.9 15.07 15.17 -1.43% 50,897 78,217,411
2024-12-09 15.5 15.98 15.15 15.39 -1.41% 39,155 60,792,456
2024-12-06 15.94 16.13 15.52 15.61 -0.57% 48,326 75,959,727
2024-12-05 15.1 15.98 15.1 15.7 +4.11% 73,581 114,477,440
2024-12-04 15.61 15.68 15.01 15.08 -4.74% 72,802 110,376,244
2024-12-03 15.04 15.95 14.98 15.83 +5.25% 111,064 173,974,682
2024-12-02 15.36 15.38 14.81 15.04 -2.91% 75,943 114,063,288
2024-11-29 14.95 15.57 14.75 15.49 +3.13% 71,189 108,750,593
2024-11-28 14.96 15.6 14.96 15.02 +0.33% 60,251 91,493,284
2024-11-27 14.85 15.1 14.27 14.97 +0.54% 73,528 108,034,572
2024-11-26 14.82 15.77 14.7 14.89 -0.33% 121,427 184,758,491
2024-11-25 13.8 15.06 13.8 14.94 +7.79% 122,527 179,544,236
2024-11-22 14.05 14.15 13.77 13.86 -0.93% 50,195 70,104,178
2024-11-21 13.79 14.35 13.72 13.99 +1.08% 56,230 79,047,172
2024-11-20 13.38 13.93 13.25 13.84 +3.98% 43,164 59,080,774
2024-11-19 12.95 13.31 12.94 13.31 +2.54% 34,616 45,414,340
2024-11-18 13.8 13.93 12.85 12.98 -5.67% 54,604 72,719,399
2024-11-15 13.68 14.02 13.62 13.76 +1.1% 51,377 71,046,089
2024-11-14 13.99 14.15 13.56 13.61 -1.38% 65,729 91,121,407
2024-11-13 13.55 13.88 13.33 13.8 +1.32% 40,255 55,012,036
2024-11-12 13.81 13.95 13.5 13.62 -0.87% 40,737 55,827,716
2024-11-11 13.28 13.75 13.28 13.74 +3% 34,827 47,342,895
2024-11-08 13.48 13.64 13.25 13.34 -0.15% 36,247 48,643,222
2024-11-07 12.92 13.39 12.81 13.36 +3.49% 37,081 48,710,676
2024-11-06 12.87 13.09 12.71 12.91 +0.39% 38,990 50,398,745
2024-11-05 12.6 12.91 12.6 12.86 +2.23% 40,967 52,339,417
2024-11-04 12.42 12.6 12.25 12.58 +2.19% 44,998 56,099,132
2024-11-01 13.21 13.29 12.27 12.31 -6.95% 58,685 74,113,324
2024-10-31 13.24 13.4 13.11 13.23 +0.53% 37,508 49,774,762
2024-10-30 13.13 13.3 12.95 13.16 +0.08% 32,825 43,061,717
2024-10-29 13.63 13.63 13.1 13.15 -2.95% 44,964 59,759,065
2024-10-28 12.88 13.6 12.88 13.55 +3.28% 59,708 79,366,047
2024-10-25 13.1 13.38 12.92 13.12 +0.92% 61,518 80,537,449
2024-10-24 13.27 13.31 12.89 13 -2.33% 42,955 55,960,491
2024-10-23 13.62 13.81 13.21 13.31 -2.99% 51,413 69,339,588
2024-10-22 13.86 13.96 13.55 13.72 -1.29% 48,558 66,919,470
2024-10-21 13.81 14.39 13.58 13.9 +0.43% 78,718 109,397,480
2024-10-18 13.03 14.08 12.89 13.84 +5.89% 84,797 115,726,288
2024-10-17 13 13.36 13 13.07 +0.77% 33,275 43,865,135
2024-10-16 12.63 13.02 12.61 12.97 +1.09% 33,530 43,166,032
2024-10-15 12.8 13.38 12.6 12.83 +0.23% 63,204 82,836,604
2024-10-14 12.56 12.81 12.26 12.8 +4.07% 40,438 51,034,065
2024-10-11 12.81 12.94 12.11 12.3 -3.83% 45,579 56,529,004
2024-10-10 12.61 13.25 12.61 12.79 +1.91% 57,496 74,402,841
2024-10-09 14.05 14.1 12.55 12.55 -13.8% 86,217 114,799,795
2024-10-08 15.58 15.58 13.6 14.56 +10.39% 124,095 179,505,383

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

хдкх╣│щ╕Я 603877

2022-2023两年

хдзхоПчлЛ 300865

近半年

х│ичЬЙх▒▒я╝б 000888

近半年

ц▒ЗщЗСщАЪ 603577

近期数据

чеЮхКЫшВбф╗╜ 603819

近半年

ч╗Пч║мш╛Йх╝А 300120

2024年一季度

цБТщФЛх╖ехЕ╖ 300488

2024年至今

хг╢хМЦшВбф╗╜ 003002

2024年至今

ф╕нхЫ╜ф╕нщУБ 601390

2024年至今

хоЙф║ХщгЯхУБ 603345

2023年全年

热门概念板块

AI人工智能
虚拟现实
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
智能制造
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度

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