х╣┐шБФшИкчй║ 300900

数据更新至:

添加到对比分析

21.74 +0.69%

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

21.74
+0.69% +0.15
21.59
开盘价
22.35
最高价
21.35
最低价
89,085
成交量
数据更新至: 2025-03-25

技术指标

22.88
MA5 (5日均线)
22.53
MA10 (10日均线)
21.91
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 21.59 22.35 21.35 21.74 +0.69% 89,085 195,543,321
2025-03-24 22.7 22.7 21 21.59 -4.97% 203,645 440,943,361
2025-03-21 24.2 24.55 22.65 22.72 -10.34% 382,311 899,394,877
2025-03-20 23 27 22.64 25.34 +10.13% 483,372 1,205,380,730
2025-03-19 23.4 23.76 22.7 23.01 -2.62% 156,501 361,166,800
2025-03-18 22.72 24.04 22.52 23.63 +3.28% 226,163 528,227,010
2025-03-17 22.94 23.17 22.45 22.88 +3.2% 205,699 469,967,043
2025-03-14 20.9 22.5 20.88 22.17 +5.62% 208,073 456,592,210
2025-03-13 21.11 21.21 20.4 20.99 -0.9% 78,037 161,858,050
2025-03-12 21.5 21.77 21.15 21.18 -1.58% 63,649 135,924,396
2025-03-11 21.07 21.63 20.95 21.52 +1.13% 67,984 144,824,937
2025-03-10 21.32 21.69 21.2 21.28 -0.05% 48,906 104,569,464
2025-03-07 21 21.97 21 21.29 -0.28% 109,895 236,541,032
2025-03-06 21.68 21.74 21.23 21.35 -1.11% 94,124 201,360,363
2025-03-05 21.41 21.74 21.33 21.59 +0.19% 69,671 150,210,645
2025-03-04 20.82 21.68 20.73 21.55 +3.61% 73,238 156,898,134
2025-03-03 20.52 21.15 20.31 20.8 +1.96% 53,650 112,024,235
2025-02-28 21.59 21.63 20.29 20.4 -5.12% 59,724 124,333,973
2025-02-27 21.89 21.89 21.1 21.5 -1.01% 56,281 120,649,546
2025-02-26 21.6 21.8 21.4 21.72 +0.6% 72,737 157,173,843
2025-02-25 21.14 21.93 21.14 21.59 +0.23% 95,952 207,576,093
2025-02-24 20.91 21.76 20.77 21.54 +3.21% 112,424 240,675,504
2025-02-21 20.82 21.28 20.62 20.87 -0.38% 90,532 188,886,121
2025-02-20 20.42 21.06 20.38 20.95 +2.7% 56,271 117,219,490
2025-02-19 19.78 20.45 19.78 20.4 +2.51% 41,558 84,236,822
2025-02-18 20.71 20.81 19.87 19.9 -4.28% 54,995 111,861,498
2025-02-17 20.78 21.18 20.56 20.79 -0.53% 47,970 100,027,091
2025-02-14 20.79 21.09 20.44 20.9 -0.24% 66,117 137,404,293
2025-02-13 20.82 21.6 20.8 20.95 +0.72% 88,065 186,452,921
2025-02-12 20.3 20.9 20.23 20.8 +1.96% 69,470 143,094,723
2025-02-11 20.5 20.61 20.23 20.4 -0.97% 45,985 93,686,852
2025-02-10 20.2 20.6 20.09 20.6 +1.98% 60,612 123,680,902
2025-02-07 19.74 20.48 19.7 20.2 +2.33% 75,647 152,772,598
2025-02-06 19.5 19.75 19.2 19.74 +2.17% 48,558 95,161,894
2025-02-05 19.07 19.47 18.75 19.32 +3.09% 43,030 82,482,958
2025-01-27 19.17 19.18 18.74 18.74 -1.06% 32,525 61,488,053
2025-01-24 18.64 19.07 18.51 18.94 +1.39% 61,490 115,804,112
2025-01-23 18.9 19.39 18.6 18.68 -3.66% 114,380 217,485,042
2025-01-22 19.67 19.67 19.28 19.39 -1.57% 30,464 59,203,103
2025-01-21 19.8 19.97 19.42 19.7 -0.66% 46,962 91,997,482
2025-01-20 20.11 20.33 19.8 19.83 -1.29% 47,094 94,206,708
2025-01-17 20.03 20.28 19.82 20.09 +0.15% 31,884 64,040,270
2025-01-16 20.35 20.59 19.8 20.06 -0.74% 45,104 91,076,314
2025-01-15 20.49 20.66 20.19 20.21 -1.61% 38,636 78,907,806
2025-01-14 19.65 20.66 19.65 20.54 +4.58% 55,786 113,233,124
2025-01-13 19.1 19.97 18.94 19.64 +0.72% 35,024 68,412,155
2025-01-10 20.06 20.35 19.5 19.5 -3.7% 36,094 72,244,752
2025-01-09 19.8 20.54 19.75 20.25 +1.25% 52,469 106,049,407
2025-01-08 19.6 20.39 19.21 20 +0.86% 54,840 107,978,343
2025-01-07 19.35 19.93 19.28 19.83 +2.85% 38,961 76,025,844
2025-01-06 19.45 19.56 19 19.28 -0.62% 42,885 82,685,356
2025-01-03 20.62 20.86 19.4 19.4 -5.87% 67,433 134,818,575
2025-01-02 21.76 21.79 20.41 20.61 -6.32% 75,062 158,427,620
2024-12-31 22.11 22.53 21.61 22 -1.79% 93,931 206,692,211
2024-12-30 21.81 22.49 21.74 22.4 +0.04% 121,971 269,777,676
2024-12-27 24.19 24.83 22.13 22.39 +3.99% 193,637 447,050,414
2024-12-26 21.14 22.08 21.14 21.53 +1.84% 61,456 133,359,809
2024-12-25 21.59 21.59 20.93 21.14 -2.49% 63,724 135,073,448
2024-12-24 21.38 21.82 21.22 21.68 +2.36% 54,288 117,092,368
2024-12-23 22 22.06 21.05 21.18 -3.81% 57,478 123,783,763
2024-12-20 21.5 22.32 21.35 22.02 +4.26% 84,650 185,275,497
2024-12-19 20.81 21.23 20.69 21.12 +0.19% 48,561 101,698,232
2024-12-18 21.11 21.34 20.81 21.08 -0.14% 43,709 92,359,988
2024-12-17 22.12 22.24 21.06 21.11 -4.48% 71,578 154,176,119
2024-12-16 22.35 22.74 21.91 22.1 -0.9% 61,327 136,683,730
2024-12-13 23.15 23.29 22.24 22.3 -4.62% 118,483 267,539,355
2024-12-12 23.1 23.73 23.05 23.38 +0.86% 92,489 216,945,373
2024-12-11 22.92 23.2 22.68 23.18 +0.91% 73,802 169,422,460
2024-12-10 23.12 23.3 22.7 22.97 +2.54% 103,771 239,391,465
2024-12-09 22.79 22.99 22.13 22.4 -1.93% 69,897 156,649,456
2024-12-06 22.99 23.13 22.44 22.84 -0.52% 68,360 155,666,739
2024-12-05 22.39 23.2 22.28 22.96 +2.55% 71,798 163,239,876
2024-12-04 22.75 22.92 22.21 22.39 -2.01% 54,928 123,932,932
2024-12-03 23.1 23.1 22.54 22.85 -1.25% 68,518 156,269,901
2024-12-02 22.95 23.22 22.84 23.14 +0.87% 84,630 195,045,098
2024-11-29 22.74 23.35 22.51 22.94 +0.17% 77,125 176,821,618
2024-11-28 23.04 23.48 22.71 22.9 -0.61% 96,915 223,416,967
2024-11-27 21.4 23.04 20.95 23.04 +7.21% 124,830 274,956,489
2024-11-26 21.59 21.95 21.41 21.49 -0.6% 49,343 106,794,141
2024-11-25 21.64 21.87 21.03 21.62 +0.09% 76,686 163,647,748
2024-11-22 22.98 23 21.6 21.6 -6.09% 115,817 258,593,961
2024-11-21 22.8 23.23 22.44 23 +0.79% 99,527 228,830,288
2024-11-20 22.42 23 22.3 22.82 +0.8% 99,925 227,438,685
2024-11-19 22.58 22.98 21.97 22.64 +1.16% 107,395 241,040,888
2024-11-18 22.98 23.19 21.92 22.38 -1.63% 105,204 235,604,388
2024-11-15 24.34 24.53 22.75 22.75 -6.53% 135,480 319,366,096
2024-11-14 25.21 25.41 24.33 24.34 -4.21% 103,165 254,409,618
2024-11-13 25.01 25.54 24.36 25.41 +0.83% 125,462 313,473,451
2024-11-12 26.8 27.33 25 25.2 -4.11% 226,050 585,965,418
2024-11-11 25.75 26.34 25.08 26.28 +2.1% 231,091 597,384,482
2024-11-08 25.8 26.6 25.55 25.74 +0.98% 244,507 636,669,904
2024-11-07 25.44 26.1 24.75 25.49 -2.6% 234,910 595,144,875
2024-11-06 26.61 26.96 25.8 26.17 +1.51% 415,126 1,094,003,636
2024-11-05 23.65 26.66 23.65 25.78 +9.61% 340,970 866,530,114
2024-11-04 23.22 23.74 23.14 23.52 +0.43% 132,365 310,235,231
2024-11-01 25.02 25.4 23.35 23.42 -8.19% 230,992 556,310,429
2024-10-31 25.15 25.77 24.9 25.51 +1.31% 230,349 584,688,028
2024-10-30 24.61 25.76 24.48 25.18 +0.32% 176,418 444,666,364
2024-10-29 25.69 26.2 25.05 25.1 -4.31% 226,924 578,451,243
2024-10-28 25.48 26.87 25 26.23 +2.06% 274,758 718,923,362
2024-10-25 25.79 27 25.5 25.7 -0.39% 280,437 730,204,203
2024-10-24 26.73 26.73 24.61 25.8 -7.03% 385,452 991,718,219
2024-10-23 24.51 29 24.51 27.75 +8.61% 535,012 1,426,331,328
2024-10-22 24.55 27.19 23.88 25.55 +4.5% 440,451 1,120,006,587
2024-10-21 24.32 25.86 24.25 24.45 +0.87% 470,977 1,173,038,958
2024-10-18 22.53 24.85 22.36 24.24 +6.64% 427,120 1,030,349,471
2024-10-17 22.02 24.35 21.9 22.73 +4.27% 387,692 900,860,996
2024-10-16 21.2 22.42 21.04 21.8 +0.69% 162,976 356,862,374
2024-10-15 21.15 22.56 21.04 21.65 -2.04% 221,340 480,722,471
2024-10-14 20.3 22.64 20.3 22.1 +11.11% 286,330 623,169,140
2024-10-11 21 21 19.38 19.89 -6.44% 169,166 340,609,353
2024-10-10 21.02 22.5 20.45 21.26 +5.14% 211,897 452,024,959
2024-10-09 22 22.88 20 20.22 -14.25% 264,280 575,102,595
2024-10-08 23 23.58 20.39 23.58 +19.09% 358,760 800,171,371

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

хоПчЫЫшВбф╗╜ 603090

近期数据

х╝Ах╝АхоЮф╕Ъ 600272

2022-2023两年

ф╣ЭхЕ╕хИ╢шНп 300705

2024年至今

ц╖▒хдйщймя╝б 000050

近期数据

хНОцЦ░ц░┤ц│е 600801

近半年

щгЮщ╣┐шВбф╗╜ 300665

2023年全年

чжПх╗║щлШщАЯ 600033

2024年一季度

STцЩищ╕г 000488

近期数据

щЗСхПСчзСцКА 600143

近期数据

ч┐ФшЕ╛цЦ░цЭР 001373

2024年一季度

热门概念板块

AI人工智能
光伏产业
元宇宙
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
大数据

чзСхИЫф┐бцБп (300730)

近三个月
芯片
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
虚拟现实

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