чзЛчФ░х╛о 300939

数据更新至:

添加到对比分析

30.56 -1.32%

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

30.56
-1.32% -0.41
30.98
开盘价
31
最高价
30.06
最低价
13,179
成交量
数据更新至: 2025-03-25

技术指标

31.82
MA5 (5日均线)
32.46
MA10 (10日均线)
32.24
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 30.98 31 30.06 30.56 -1.32% 13,179 40,214,861
2025-03-24 31.99 32.15 30.12 30.97 -3.19% 28,350 87,877,613
2025-03-21 32.54 32.62 31.81 31.99 -2.08% 24,346 78,408,528
2025-03-20 32.91 33.1 32.62 32.67 -0.76% 17,498 57,496,076
2025-03-19 33.13 33.3 32.73 32.92 -1.11% 19,343 63,679,247
2025-03-18 33.39 33.4 32.95 33.29 0% 20,917 69,498,691
2025-03-17 33.15 33.45 32.84 33.29 +0.21% 22,950 76,169,050
2025-03-14 32.52 33.33 32.09 33.22 +1.9% 30,704 100,935,673
2025-03-13 32.9 33.26 32.03 32.6 -1.33% 26,521 86,276,079
2025-03-12 32.7 33.35 32.7 33.04 +1.66% 37,176 122,960,265
2025-03-11 32.08 32.66 31.86 32.5 +0.4% 25,802 83,319,706
2025-03-10 31.51 33.5 31.41 32.37 +2.6% 43,393 140,774,170
2025-03-07 32 32.12 31.33 31.55 -1.81% 26,411 83,799,700
2025-03-06 31.53 32.42 31.42 32.13 +2.32% 33,855 108,591,295
2025-03-05 31.91 31.91 30.7 31.4 -0.63% 25,492 79,223,485
2025-03-04 30.78 31.66 30.67 31.6 +2.07% 14,883 46,668,462
2025-03-03 31.36 31.85 30.85 30.96 -0.58% 21,293 66,787,033
2025-02-28 33.13 33.13 31.04 31.14 -6.18% 29,971 95,538,168
2025-02-27 33.46 33.7 32.51 33.19 -0.69% 30,184 99,944,288
2025-02-26 33.39 33.64 33.05 33.42 +0.12% 25,663 85,648,466
2025-02-25 32.47 33.77 32.47 33.38 +0.66% 29,689 98,909,109
2025-02-24 33.47 33.47 32.88 33.16 -0.93% 21,774 72,129,488
2025-02-21 32.86 33.49 32.66 33.47 +1.06% 32,492 107,876,090
2025-02-20 32.07 33.51 32 33.12 +3.27% 35,682 117,139,801
2025-02-19 31.19 32.1 31.15 32.07 +2.82% 21,198 67,236,752
2025-02-18 32.29 32.6 30.99 31.19 -3.62% 24,912 79,154,039
2025-02-17 32.18 32.68 32.05 32.36 +0.87% 16,941 54,860,804
2025-02-14 32.1 32.49 31.86 32.08 -0.74% 18,718 60,269,866
2025-02-13 33.04 33.16 32.16 32.32 -2.09% 23,211 75,373,565
2025-02-12 32.82 33.02 32.51 33.01 +0.58% 23,583 77,390,433
2025-02-11 33.49 33.49 32.61 32.82 -0.33% 25,099 82,599,041
2025-02-10 32.5 32.93 32.27 32.93 +0.98% 27,048 88,219,698
2025-02-07 32.59 33.31 32.11 32.61 +0.28% 35,189 115,587,167
2025-02-06 31.5 32.58 31.38 32.52 +3.21% 25,341 81,435,058
2025-02-05 31.63 31.84 31.12 31.51 +0.99% 18,366 57,916,378
2025-01-27 31.88 31.9 31.15 31.2 -2.01% 15,880 50,084,150
2025-01-24 31.23 31.89 31.23 31.84 +0.98% 18,911 59,916,968
2025-01-23 31.52 32.05 31.28 31.53 +0.83% 23,194 73,433,035
2025-01-22 31.18 31.78 30.99 31.27 -0.73% 17,718 55,662,369
2025-01-21 31.45 31.55 30.67 31.5 +0.9% 17,024 53,022,023
2025-01-20 31.1 31.53 30.9 31.22 +1.63% 24,059 75,278,269
2025-01-17 30.6 31.1 30.39 30.72 -0.42% 20,683 63,576,165
2025-01-16 30.64 31.38 30.09 30.85 +1.82% 26,439 81,068,888
2025-01-15 30.98 30.99 30.23 30.3 -1.59% 18,232 55,523,576
2025-01-14 29.21 30.8 29.21 30.79 +5.84% 30,279 91,104,930
2025-01-13 28.75 29.15 27.99 29.09 +0.28% 20,243 58,022,792
2025-01-10 30.25 30.57 29.01 29.01 -4.35% 23,218 69,258,524
2025-01-09 29.8 31.17 29.7 30.33 +1.1% 29,120 89,185,310
2025-01-08 30.26 30.89 29.03 30 -0.99% 27,218 81,602,923
2025-01-07 29.14 30.35 29.12 30.3 +3.98% 24,315 72,309,884
2025-01-06 29.37 29.93 28.4 29.14 -1.45% 23,398 68,380,323
2025-01-03 31.94 32.28 29.36 29.57 -7.28% 43,606 133,680,898
2025-01-02 32.53 33.44 31.48 31.89 -2.77% 36,998 119,800,900
2024-12-31 35.2 35.22 32.76 32.8 -6.55% 53,643 180,691,648
2024-12-30 35 35.7 34.06 35.1 -0.62% 41,091 143,918,033
2024-12-27 36.25 36.88 35.32 35.32 -2.57% 65,344 236,040,974
2024-12-26 36.11 37.97 36 36.25 -0.36% 84,423 311,541,320
2024-12-25 35.7 37 34 36.38 +1.25% 71,277 254,909,080
2024-12-24 34.7 36.16 34.55 35.93 +4.45% 49,406 175,303,325
2024-12-23 35.91 36.25 34.01 34.4 -4.71% 47,715 167,970,440
2024-12-20 35.11 36.35 34.81 36.1 +2.3% 77,082 277,691,473
2024-12-19 33.95 35.47 33.95 35.29 +2.23% 54,096 189,333,644
2024-12-18 33.67 34.92 32.59 34.52 +2.98% 47,747 162,848,447
2024-12-17 34.79 35.5 33.48 33.52 -4.12% 42,699 146,546,323
2024-12-16 35.6 35.8 34.3 34.96 -0.46% 49,796 174,216,040
2024-12-13 34.2 36.55 34.03 35.12 +2.18% 97,371 345,439,122
2024-12-12 34.3 34.51 33.79 34.37 +0.26% 36,412 124,589,353
2024-12-11 33.55 34.29 33.25 34.28 +1.96% 37,662 127,971,762
2024-12-10 34.6 34.8 33.6 33.62 -0.06% 40,586 138,450,756
2024-12-09 33.49 34.14 32.9 33.64 +0.45% 28,268 95,094,077
2024-12-06 33.5 33.75 32.7 33.49 +0.72% 37,317 124,398,606
2024-12-05 33.01 33.6 32.81 33.25 +0.57% 28,982 96,449,122
2024-12-04 33.6 34.18 32.8 33.06 -3.31% 40,761 136,638,355
2024-12-03 35 35 33.9 34.19 -2.73% 46,715 160,482,913
2024-12-02 34 35.27 33.8 35.15 +2.57% 63,330 218,542,265
2024-11-29 34.23 34.8 33.33 34.27 +0.15% 62,242 211,902,721
2024-11-28 35.72 35.9 34.12 34.22 -4.15% 74,869 260,132,215
2024-11-27 33.5 35.77 32.23 35.7 +4.32% 104,711 359,081,432
2024-11-26 33.45 35.8 32.94 34.22 +1.3% 110,298 377,434,653
2024-11-25 31.38 33.94 30.8 33.78 +8.06% 81,674 267,058,805
2024-11-22 32.71 33.45 31.2 31.26 -5.01% 39,033 127,170,329
2024-11-21 32.9 33.77 32.33 32.91 -0.72% 36,403 120,293,505
2024-11-20 32.08 33.73 31.88 33.15 +2.95% 48,642 160,375,356
2024-11-19 31 32.6 31 32.2 +5.92% 40,223 127,972,861
2024-11-18 31.7 32.26 30.31 30.4 -4.1% 28,029 86,345,384
2024-11-15 32.3 32.94 31.67 31.7 -2.73% 25,461 82,597,911
2024-11-14 33.65 33.79 32.41 32.59 -3.47% 28,189 93,105,314
2024-11-13 32.82 33.8 32.33 33.76 +1.75% 38,404 127,648,630
2024-11-12 33.5 34.05 32.73 33.18 -0.69% 46,330 154,559,338
2024-11-11 32.28 33.64 32.27 33.41 +3.12% 47,986 159,043,662
2024-11-08 32.69 33.28 32.26 32.4 -0.64% 44,048 144,073,743
2024-11-07 32.2 32.61 31.51 32.61 +1.34% 38,350 123,434,552
2024-11-06 31.6 32.67 30.91 32.18 +2.48% 55,777 178,271,651
2024-11-05 30.43 31.46 30.37 31.4 +3.29% 28,984 90,106,779
2024-11-04 29.47 30.41 29.19 30.4 +3.12% 20,638 62,110,805
2024-11-01 31 31.3 29.43 29.48 -5.84% 40,243 121,100,496
2024-10-31 31 31.69 30.8 31.31 -0.19% 29,330 91,847,405
2024-10-30 31.4 32.04 30.85 31.37 -1.07% 31,304 98,271,921
2024-10-29 32.52 32.94 31.64 31.71 -1.89% 39,701 128,346,728
2024-10-28 32.39 32.67 31.92 32.32 -1.01% 31,118 100,110,559
2024-10-25 32.52 32.97 32.16 32.65 +0.86% 30,668 99,941,573
2024-10-24 32.04 32.65 31.6 32.37 +0.43% 27,153 87,182,739
2024-10-23 32.54 32.94 31.94 32.23 -0.95% 34,651 112,411,161
2024-10-22 33.32 33.33 31.9 32.54 -0.88% 42,393 138,736,898
2024-10-21 32.45 33.78 32.1 32.83 +1.36% 54,804 180,925,941
2024-10-18 31.07 33.33 30.83 32.39 +4.25% 51,331 164,505,879
2024-10-17 31 31.95 30.87 31.07 +1.24% 33,995 106,936,604
2024-10-16 30.36 31.26 30.32 30.69 -1.32% 25,271 77,840,403
2024-10-15 31.32 32.49 31.1 31.1 -2.81% 43,834 139,372,525
2024-10-14 30.26 32.9 29.54 32 +6.81% 50,407 157,437,344
2024-10-11 31 31.65 29.32 29.96 -3.76% 33,989 102,957,439
2024-10-10 31.48 32.9 31.1 31.13 -0.8% 37,304 118,513,123
2024-10-09 34.67 34.67 31 31.38 -13.79% 66,669 220,018,582
2024-10-08 37 37.12 32.62 36.4 +14.43% 101,602 356,539,348

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

хдйхоЗшВбф╗╜ 300702

近期数据

цШЗш╛ЙчзСцКА 300423

近半年

хНОчФЯчзСцКА 605180

2023年全年

хиБхФРх╖еф╕Ъ 300707

2024年至今

чжПщ╛Щщйм 603686

近三个月

ф╕ЬцЦ╣чОпхоЗ 603706

2024年至今

чЛохд┤шВбф╗╜ 600539

2024年一季度

ц╡╖ф╝жщТвчР┤ 300329

2024年一季度

щЗСчЙЫхМЦх╖е 600722

2024年一季度

ф║ищАЪхЕЙчФ╡ 600487

近期数据

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
区块链
半导体
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
生物医药
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
虚拟现实
储能电池

цМпхНОчзСцКА (000733)

近期数据

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