ф╕Кц╡╖хЗпщСл 300899

数据更新至:

添加到对比分析

22.05 +0.73%

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

22.05
+0.73% +0.16
22.14
开盘价
22.28
最高价
21.51
最低价
14,145
成交量
数据更新至: 2025-03-25

技术指标

22.88
MA5 (5日均线)
22.96
MA10 (10日均线)
22.79
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 22.14 22.28 21.51 22.05 +0.73% 14,145 31,008,219
2025-03-24 23.28 23.37 21.42 21.89 -6.05% 29,900 66,879,133
2025-03-21 23.51 24.24 23.05 23.3 -2.31% 28,700 67,468,890
2025-03-20 23.32 24.55 22.86 23.85 +2.32% 39,424 94,041,007
2025-03-19 23.45 23.62 23.23 23.31 -1.06% 12,845 30,037,927
2025-03-18 23.18 23.61 23.03 23.56 +1.99% 16,957 39,728,691
2025-03-17 23.05 23.14 22.82 23.1 +0.57% 11,073 25,504,710
2025-03-14 22.62 23 22.24 22.97 +1.23% 16,469 37,419,619
2025-03-13 22.99 23.08 22.18 22.69 -0.92% 14,792 33,370,032
2025-03-12 22.96 23.08 22.75 22.9 -0.26% 9,683 22,223,531
2025-03-11 22.7 22.96 22.49 22.96 +0.35% 8,763 19,909,943
2025-03-10 22.67 23.06 22.6 22.88 +1.46% 10,813 24,718,305
2025-03-07 22.77 23 22.41 22.55 -0.97% 9,603 21,796,988
2025-03-06 22.4 22.96 22.14 22.77 +1.92% 12,234 27,745,741
2025-03-05 22.47 22.63 21.99 22.34 -0.58% 9,069 20,170,600
2025-03-04 22.03 22.5 21.81 22.47 +1.17% 11,046 24,645,771
2025-03-03 22.16 22.77 22.07 22.21 +0.45% 11,876 26,621,913
2025-02-28 22.76 22.91 22.09 22.11 -3.07% 11,761 26,398,182
2025-02-27 22.98 23.12 22.24 22.81 -0.74% 14,960 33,880,600
2025-02-26 23.08 23.13 22.66 22.98 +0.13% 12,733 29,191,492
2025-02-25 22.81 23.25 22.73 22.95 -1.03% 10,372 23,804,381
2025-02-24 23 23.46 22.72 23.19 +1.05% 16,757 38,843,813
2025-02-21 22.64 22.98 22.2 22.95 +1.46% 17,300 39,227,696
2025-02-20 22.47 22.65 22.25 22.62 +0.67% 10,569 23,741,339
2025-02-19 22.02 22.63 21.9 22.47 +2% 12,982 29,096,427
2025-02-18 22.89 22.98 21.8 22.03 -3.67% 16,098 35,927,030
2025-02-17 22.59 23.18 22.52 22.87 +1.24% 13,378 30,564,008
2025-02-14 22.3 22.63 22.3 22.59 +0.44% 11,950 26,886,534
2025-02-13 22.69 22.73 22.28 22.49 -0.88% 11,541 25,937,675
2025-02-12 22.53 22.71 22.32 22.69 +0.71% 10,804 24,337,128
2025-02-11 22.3 22.6 22.01 22.53 +0.94% 13,775 30,749,879
2025-02-10 21.98 22.32 21.83 22.32 +1.55% 11,000 24,332,372
2025-02-07 21.79 22.22 21.5 21.98 +0.87% 15,951 35,072,872
2025-02-06 21.79 21.82 21.35 21.79 +0.88% 13,224 28,600,733
2025-02-05 21.23 21.64 20.97 21.6 +3.85% 15,892 34,031,331
2025-01-27 20.93 21.4 20.76 20.8 +0.1% 11,848 24,980,074
2025-01-24 20.54 20.85 20.27 20.78 +1.27% 12,259 25,220,528
2025-01-23 20.65 21.03 20.51 20.52 +0.15% 14,254 29,667,426
2025-01-22 20.64 20.8 20.23 20.49 -1.49% 10,128 20,731,231
2025-01-21 20.82 21.03 20.4 20.8 +0.05% 13,761 28,435,178
2025-01-20 20.42 20.91 19.96 20.79 +3.43% 18,347 37,689,193
2025-01-17 20.35 20.44 19.91 20.1 -1.03% 10,554 21,226,459
2025-01-16 20.4 20.65 20.26 20.31 +0.05% 12,177 24,892,171
2025-01-15 20.6 20.6 20.18 20.3 -0.39% 12,262 24,962,429
2025-01-14 19.27 20.39 19.21 20.38 +6.53% 17,892 35,779,829
2025-01-13 18.9 19.2 18.3 19.13 +1% 12,424 23,435,612
2025-01-10 19.75 20.07 18.91 18.94 -4.54% 12,592 24,510,117
2025-01-09 19.67 19.99 19.35 19.84 +0.46% 8,846 17,541,767
2025-01-08 19.65 20.08 19.13 19.75 -0.45% 15,240 29,958,390
2025-01-07 19.15 19.89 19.03 19.84 +3.6% 14,403 28,059,203
2025-01-06 19.3 19.39 18.26 19.15 -0.78% 12,640 23,912,444
2025-01-03 20.39 20.74 19.2 19.3 -5.35% 17,671 34,863,407
2025-01-02 21.18 21.51 20.13 20.39 -1.69% 18,634 38,834,842
2024-12-31 21.32 21.54 20.7 20.74 -2.72% 12,634 26,599,144
2024-12-30 21.6 21.78 20.75 21.32 -1.75% 15,344 32,573,023
2024-12-27 21.52 22.08 21.52 21.7 +0.84% 11,557 25,233,745
2024-12-26 21.33 21.89 21.16 21.52 +1.85% 15,889 34,375,650
2024-12-25 21.83 21.88 20.88 21.13 -3.69% 15,567 32,962,453
2024-12-24 21.84 22.44 21.47 21.94 -0.05% 16,164 35,435,421
2024-12-23 23.71 23.73 21.94 21.95 -7.66% 25,154 56,959,554
2024-12-20 23.45 24.15 23.17 23.77 +1.11% 15,640 37,213,154
2024-12-19 23.1 23.57 22.8 23.51 +0.86% 14,610 33,855,224
2024-12-18 23.34 23.66 22.7 23.31 -1.27% 18,890 43,947,944
2024-12-17 24.89 25.16 23.29 23.61 -5.03% 24,228 57,879,558
2024-12-16 24.77 25.44 24.75 24.86 +0.36% 18,038 45,224,596
2024-12-13 25.28 25.35 24.75 24.77 -2.06% 20,131 50,278,498
2024-12-12 25.37 25.58 25.03 25.29 -0.32% 25,878 65,361,078
2024-12-11 25.83 26.48 25.11 25.37 +2.17% 35,046 89,428,584
2024-12-10 25.53 25.8 24.81 24.83 -0.16% 21,497 54,147,935
2024-12-09 25.07 25.08 24.38 24.87 -0.16% 15,075 37,376,179
2024-12-06 24.86 25.09 24.58 24.91 +0.2% 15,603 38,846,726
2024-12-05 24.91 24.96 24.53 24.86 +0.32% 16,174 40,086,680
2024-12-04 24.97 25.3 24.58 24.78 -2.25% 21,285 53,002,734
2024-12-03 24.98 25.78 24.6 25.35 +1.81% 28,544 71,813,226
2024-12-02 24.47 25.13 24.47 24.9 +2.09% 25,070 62,325,632
2024-11-29 24.21 24.59 23.78 24.39 +0.83% 24,184 58,701,597
2024-11-28 23.99 24.7 23.8 24.19 +2.02% 30,189 73,243,339
2024-11-27 23.33 23.71 22.5 23.71 +1.07% 21,534 49,904,887
2024-11-26 23.65 23.85 23.34 23.46 -0.72% 17,942 42,312,916
2024-11-25 23 23.66 22.8 23.63 +2.78% 24,698 57,521,577
2024-11-22 24.32 24.32 22.97 22.99 -5.43% 32,397 76,504,406
2024-11-21 24 24.68 23.9 24.31 +0.41% 30,684 74,498,140
2024-11-20 23.73 24.28 23.51 24.21 +2.11% 34,608 83,089,636
2024-11-19 23.05 23.71 22.5 23.71 +3.72% 39,105 90,771,155
2024-11-18 23.8 24.58 22.67 22.86 -5.07% 57,026 132,578,326
2024-11-15 24.81 25.76 24.01 24.08 -0.04% 74,626 186,291,033
2024-11-14 26 26.94 24.09 24.09 -15% 117,219 302,770,124
2024-11-13 24.15 28.34 24.05 28.34 +19.98% 142,063 391,894,269
2024-11-12 23.65 24.29 23.3 23.62 -0.38% 29,783 70,747,929
2024-11-11 23.13 23.95 23 23.71 +1.54% 33,953 79,846,415
2024-11-08 25.51 25.98 23 23.35 -2.67% 59,585 141,923,719
2024-11-07 22 24.93 21.88 23.99 +8.36% 55,784 130,827,704
2024-11-06 22.06 22.83 21.8 22.14 +0.77% 25,217 56,141,837
2024-11-05 21.61 22.02 21.44 21.97 +1.71% 20,056 43,741,814
2024-11-04 21.18 21.67 20.83 21.6 +2.66% 18,232 39,077,673
2024-11-01 22.1 22.23 20.9 21.04 -4.88% 25,685 54,759,316
2024-10-31 21.7 22.43 21.7 22.12 +2.17% 21,364 47,128,973
2024-10-30 22 22.32 21.37 21.65 -1.68% 20,375 44,424,243
2024-10-29 22.98 23.55 22 22.02 -3.76% 29,020 65,295,330
2024-10-28 22.32 22.97 22.24 22.88 +2.88% 29,804 67,568,668
2024-10-25 21.5 22.34 21.5 22.24 +3.88% 27,894 61,564,202
2024-10-24 21.38 21.7 21.05 21.41 +0.61% 19,182 41,135,742
2024-10-23 21.63 21.87 21.2 21.28 -1.39% 23,026 49,611,764
2024-10-22 21.85 21.89 21.16 21.58 -1.01% 21,701 46,890,308
2024-10-21 22.01 22.09 21.45 21.8 0% 28,520 62,116,974
2024-10-18 21.38 22.3 21.09 21.8 +1.96% 38,418 83,121,035
2024-10-17 21.05 21.41 20.85 21.38 +1.71% 24,738 52,323,407
2024-10-16 20.11 21.14 19.94 21.02 +1.55% 23,172 48,236,113
2024-10-15 20.59 21.5 20.5 20.7 0% 27,741 58,067,498
2024-10-14 20.09 20.71 19.93 20.7 +4.28% 25,763 52,552,753
2024-10-11 20.82 20.82 19.41 19.85 -4.43% 25,535 51,367,257
2024-10-10 20.26 21.55 20.26 20.77 +3.85% 31,139 65,117,692
2024-10-09 22.59 22.59 20 20 -15.04% 42,772 91,135,553
2024-10-08 24.5 24.5 21.29 23.54 +10.93% 75,292 171,709,581

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

ф╕нчаФшВбф╗╜ 688716

2024年至今

щ▓Бф┐бхИЫцКХ 600783

2022-2023两年

щб╢хЫ║щЫЖхИЫ 300749

2024年一季度

щАЪчФичФ╡цвп 300931

2023年全年

хЕ┤ф╕ЪшВбф╗╜ 603928

近半年

хеецпФф╕нхЕЙ-UW 688322

近半年

цмгцЧ║ш╛╛ 300207

2023年全年

щЧ╜ф╕ЬчФ╡хКЫ 000993

近半年

цШ▒шГ╜чзСцКА 688348

近三个月

шБФх╛╖шВбф╗╜ 605060

2022-2023两年

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
区块链
芯片

хглхЕ░х╛о (600460)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
AI人工智能
半导体

хглхЕ░х╛о (600460)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
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