ч║┐ф╕Кч║┐ф╕Л 300959

数据更新至:

添加到对比分析

42.01 -1.52%

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

42.01
-1.52% -0.65
42.58
开盘价
42.66
最高价
41.51
最低价
10,022
成交量
数据更新至: 2025-03-25

技术指标

43.48
MA5 (5日均线)
44.46
MA10 (10日均线)
44.17
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 42.58 42.66 41.51 42.01 -1.52% 10,022 42,008,797
2025-03-24 43.82 44.98 41.02 42.66 -4.54% 27,982 119,155,016
2025-03-21 43.6 46.3 43.6 44.69 +1.96% 37,370 168,625,516
2025-03-20 43.81 44.77 43.7 43.83 -0.88% 16,437 72,683,788
2025-03-19 45.02 45.44 43.76 44.22 -2.77% 25,421 112,892,969
2025-03-18 45.62 45.91 45.01 45.48 -0.74% 21,357 96,952,648
2025-03-17 45.62 46.49 45.44 45.82 -0.84% 29,908 136,838,006
2025-03-14 45.55 47.21 44.71 46.21 +3.35% 51,411 238,260,829
2025-03-13 44.88 44.88 43.55 44.71 -0.49% 25,585 112,723,996
2025-03-12 45.09 45.6 44.44 44.93 -0.27% 30,515 137,575,899
2025-03-11 43.01 46.48 42.7 45.05 +3.47% 51,913 235,075,530
2025-03-10 43.22 43.58 42.41 43.54 +0.05% 22,625 97,220,944
2025-03-07 44.52 44.9 43.2 43.52 -2.92% 28,550 125,772,030
2025-03-06 44.54 45.96 44.19 44.83 +0.54% 42,747 193,867,279
2025-03-05 43.15 44.65 43.1 44.59 +3.17% 34,600 152,027,240
2025-03-04 41.97 43.4 41.67 43.22 +1.96% 31,153 132,991,106
2025-03-03 41.63 42.69 40.78 42.39 +2.1% 29,201 122,616,862
2025-02-28 43.86 44.2 41.2 41.52 -6.06% 36,878 156,294,718
2025-02-27 45.91 46.25 43 44.2 -4% 45,465 202,978,507
2025-02-26 46.58 47.04 45.64 46.04 -0.56% 36,283 167,089,120
2025-02-25 46.1 47.5 46.1 46.3 -3.3% 40,934 190,344,174
2025-02-24 47.3 49.28 46 47.88 -0.87% 71,990 338,878,893
2025-02-21 45.31 49.27 45.31 48.3 +5.87% 88,925 425,801,040
2025-02-20 45.33 45.92 44.49 45.62 +0.35% 44,601 202,158,954
2025-02-19 44.25 45.7 44.06 45.46 +1.02% 50,742 228,702,678
2025-02-18 49 49 44.66 45 -8.67% 71,410 331,134,010
2025-02-17 50.86 51.89 48.88 49.27 -3.15% 81,186 406,173,032
2025-02-14 48.66 52.55 47.47 50.87 +2.01% 120,954 603,864,165
2025-02-13 45.54 50.89 44.61 49.87 +9.53% 121,266 570,549,963
2025-02-12 44.9 45.88 44.5 45.53 +1.27% 60,974 276,473,517
2025-02-11 45 45.68 44.57 44.96 -2.43% 73,487 330,806,920
2025-02-10 43.49 46.83 43.08 46.08 +7.04% 106,847 485,489,503
2025-02-07 42.97 43.76 42 43.05 +0.26% 68,637 295,639,522
2025-02-06 41.6 42.95 41.2 42.94 +3.32% 54,946 231,923,009
2025-02-05 40.76 42.2 40.71 41.56 -1.87% 56,524 234,572,799
2025-01-27 45.93 46.4 42.35 42.35 -4.94% 59,063 259,121,064
2025-01-24 43.16 44.8 42.21 44.55 +2.44% 69,610 305,630,234
2025-01-23 43.58 45.55 43.3 43.49 +0.81% 71,958 317,946,239
2025-01-22 44.77 44.9 43.1 43.14 -6.05% 68,348 300,543,344
2025-01-21 45.13 46 43.52 45.92 +0.42% 100,653 446,591,799
2025-01-20 47.16 48.5 44.57 45.73 -7.32% 130,822 599,529,181
2025-01-17 52.27 56 49.01 49.34 -4.21% 140,801 752,447,115
2025-01-16 52.05 52.98 50.56 51.51 +1.72% 93,962 487,072,615
2025-01-15 52.9 53.5 50.3 50.64 -5.52% 105,776 547,107,058
2025-01-14 50.82 53.95 49.62 53.6 +8.28% 123,769 641,955,901
2025-01-13 51 52.19 48.04 49.5 -6.23% 93,640 467,415,819
2025-01-10 52 55.17 49.8 52.79 -5.36% 116,414 614,603,709
2025-01-09 55.21 56.83 52.21 55.78 -1.17% 142,677 788,365,648
2025-01-08 52.94 57.66 52.7 56.44 +6.25% 179,731 997,728,311
2025-01-07 48.03 53.7 47.73 53.12 +7.57% 158,683 811,197,575
2025-01-06 48.7 51.47 46.21 49.38 +0.61% 125,621 619,417,421
2025-01-03 53.2 54.6 48.19 49.08 -7.38% 165,107 836,232,035
2025-01-02 46.79 52.99 46.79 52.99 +20% 205,188 1,042,875,111
2024-12-31 47.13 48.33 44.03 44.16 -6.28% 111,278 508,867,657
2024-12-30 50.01 51.35 46.3 47.12 -10.49% 137,367 659,408,931
2024-12-27 53.2 55.89 52.21 52.64 -9.27% 136,620 735,407,356
2024-12-26 55.69 59.5 52.6 58.02 +5.49% 186,496 1,044,638,396
2024-12-25 51 59.99 49.9 55 +5.65% 184,992 1,016,748,865
2024-12-24 41.99 52.06 40.62 52.06 +20.01% 137,135 642,635,075
2024-12-23 41.01 46 38.81 43.38 +4.13% 110,868 467,524,510
2024-12-20 38.66 44.39 38.4 41.66 +7.57% 91,071 372,464,823
2024-12-19 36.78 38.86 36.5 38.73 +4.39% 32,787 123,912,166
2024-12-18 36.68 37.83 35.04 37.1 +3.49% 32,967 121,195,745
2024-12-17 38.16 38.57 35.85 35.85 -6.52% 35,730 131,367,919
2024-12-16 39.34 39.98 38.12 38.35 -4.58% 39,485 153,160,257
2024-12-13 38.79 41 38.51 40.19 +2.58% 68,090 273,722,560
2024-12-12 38.8 39.88 38.45 39.18 +0.85% 32,241 126,468,760
2024-12-11 38.2 39.39 38.2 38.85 +0.21% 32,767 127,265,870
2024-12-10 40.5 40.5 38.5 38.77 +0.96% 54,411 212,789,094
2024-12-09 38.11 38.62 37.3 38.4 +1.86% 53,688 204,504,212
2024-12-06 37.11 37.97 36.11 37.7 +2.36% 39,776 148,144,441
2024-12-05 36 37.18 35.85 36.83 +2.48% 24,331 89,365,620
2024-12-04 36.36 36.77 35.72 35.94 -2.23% 27,153 98,147,595
2024-12-03 37.01 37.47 36.33 36.76 -2.08% 32,142 118,091,424
2024-12-02 37.7 38.38 37.09 37.54 +0.54% 39,934 150,046,267
2024-11-29 36.1 37.78 35.82 37.34 +3.06% 44,557 165,290,455
2024-11-28 36.92 37.29 36.07 36.23 -2.27% 38,799 141,893,086
2024-11-27 35.05 37.07 34.25 37.07 +5.76% 48,147 173,183,606
2024-11-26 36.75 37.52 35.01 35.05 -4.99% 47,096 170,407,564
2024-11-25 38.22 39 35.9 36.89 -3.38% 56,366 206,940,600
2024-11-22 38.01 41.01 37.05 38.18 -2.58% 78,632 309,415,727
2024-11-21 40.12 40.7 37.98 39.19 -3.78% 78,363 305,463,988
2024-11-20 37.32 42.34 37.09 40.73 +6.62% 109,790 438,943,105
2024-11-19 37.92 39.35 35.3 38.2 -5.07% 93,227 349,026,734
2024-11-18 41.91 43.03 38.35 40.24 -6.59% 135,289 541,557,252
2024-11-15 36.18 43.08 36.18 43.08 +20% 137,761 567,338,508
2024-11-14 39.45 39.45 35.81 35.9 -9.89% 93,741 349,265,656
2024-11-13 32.99 39.84 32.99 39.84 +20% 73,398 277,502,090
2024-11-12 33.49 33.78 32.66 33.2 -0.87% 18,516 61,593,567
2024-11-11 32.91 33.88 32.75 33.49 +1.52% 19,220 64,216,436
2024-11-08 33.5 34.27 32.67 32.99 -1.38% 23,347 78,096,540
2024-11-07 32.17 33.49 32.01 33.45 +2.89% 21,885 72,463,453
2024-11-06 32.05 33.8 32.05 32.51 +2.62% 27,190 89,488,962
2024-11-05 30.62 31.87 30.58 31.68 +3.6% 12,505 39,135,040
2024-11-04 29.76 30.59 29.57 30.58 +3.1% 9,272 28,091,207
2024-11-01 31.48 31.65 29.5 29.66 -6.02% 16,749 50,795,612
2024-10-31 31.4 32 31.07 31.56 +0.32% 13,817 43,699,575
2024-10-30 30.82 31.65 30.82 31.46 +1.68% 14,550 45,615,120
2024-10-29 31.81 31.98 30.85 30.94 -2.55% 13,601 42,599,320
2024-10-28 31.32 31.91 31.32 31.75 +1.6% 13,483 42,704,579
2024-10-25 30.53 31.48 30.53 31.25 +1.46% 14,112 43,949,572
2024-10-24 31.3 31.75 30.5 30.8 -4.29% 17,218 53,133,757
2024-10-23 31.02 33.4 30.86 32.18 +3.41% 31,312 100,324,947
2024-10-22 31.5 31.65 30.78 31.12 +0.06% 15,023 46,763,611
2024-10-21 30.28 31.67 30.28 31.1 +1.87% 18,842 58,529,769
2024-10-18 29.5 31.1 29.1 30.53 +3.14% 18,195 54,880,182
2024-10-17 29.7 30.41 29.55 29.6 +0.3% 12,344 37,056,422
2024-10-16 29.1 29.89 29 29.51 -0.27% 9,785 28,879,247
2024-10-15 29.68 30.66 29.35 29.59 -0.64% 14,905 44,948,732
2024-10-14 28.59 29.78 28.2 29.78 +4.49% 13,687 39,845,686
2024-10-11 30.28 30.28 28.04 28.5 -5.94% 15,917 46,261,556
2024-10-10 30.17 31.6 29.33 30.3 +1.34% 21,069 64,561,401
2024-10-09 32.86 32.86 29.9 29.9 -13.38% 31,937 100,371,069
2024-10-08 36.95 36.96 31.61 34.52 +11.35% 44,920 152,942,172

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

хЕ╗хЕГщеохУБ 603156

近三个月

ф╕ншГдцЧ╢х░Ъ 300901

近半年

ц╛│х╝ШчФ╡хнР 605058

近半年

хоПш╛╛шВбф╗╜ 600331

近三个月

ф╕Кц╡╖хо╢хМЦ 600315

近期数据

ф╕нф┐бх╗║цКХ 601066

2024年一季度

хдйчОЫцЩ║цОз 688570

近半年

цХ░хнЧшодшпБ 300579

2023年全年

ц╛Дхдйф╝Яф╕Ъ 300689

近半年

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2024年一季度

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
数字经济
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
半导体

хглхЕ░х╛о (600460)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今

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