цЬмх╖ЭцЩ║шГ╜ 300964

数据更新至:

添加到对比分析

40.81 0.00%

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

40.81
0% 0
40.9
开盘价
41.48
最高价
40.18
最低价
19,390
成交量
数据更新至: 2025-03-25

技术指标

42.39
MA5 (5日均线)
44.64
MA10 (10日均线)
42.94
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 40.9 41.48 40.18 40.81 0% 19,390 79,148,257
2025-03-24 42 42.55 39.55 40.81 -2.83% 35,215 143,433,250
2025-03-21 43 43.77 41.82 42 -4.55% 52,488 224,026,466
2025-03-20 44.09 45.2 43.92 44 -0.7% 34,237 152,139,364
2025-03-19 44.3 45.5 43.9 44.31 -0.78% 41,068 182,260,500
2025-03-18 44.36 45.14 43.76 44.66 -3.04% 67,837 301,452,813
2025-03-17 47.58 47.65 45.9 46.06 -4.16% 60,251 279,427,486
2025-03-14 47.6 48.48 45.45 48.06 -1.27% 74,062 347,830,803
2025-03-13 46.53 50.68 46.53 48.68 +3.6% 95,578 464,305,879
2025-03-12 47 49 46.07 46.99 -2% 87,405 412,068,081
2025-03-11 43 49.49 42.7 47.95 +8.51% 108,962 508,576,722
2025-03-10 43.35 44.59 43.35 44.19 +0.59% 64,051 282,563,116
2025-03-07 46.08 46.5 43.4 43.93 -5.02% 105,330 471,097,927
2025-03-06 45 50.98 44.86 46.25 +4.17% 187,378 886,119,785
2025-03-05 37.13 44.4 37.13 44.4 +20% 142,874 622,730,763
2025-03-04 35.78 37.1 35.5 37 +3.09% 12,827 47,039,980
2025-03-03 35.79 36.89 35.33 35.89 +0.84% 14,940 54,119,129
2025-02-28 38 38.46 35.39 35.59 -6.76% 21,120 76,954,811
2025-02-27 38.99 39.18 37.41 38.17 -2.13% 18,768 71,611,344
2025-02-26 38.7 39 38.37 39 +0.8% 17,830 69,046,794
2025-02-25 37.99 38.94 37.62 38.69 +0.18% 14,680 56,588,715
2025-02-24 38.9 38.99 38.21 38.62 -0.82% 17,671 68,095,870
2025-02-21 38.88 39.02 38.17 38.94 +0.78% 21,782 84,311,359
2025-02-20 37.88 39.15 37.64 38.64 +2.14% 22,291 85,593,967
2025-02-19 36.92 37.85 36.72 37.83 +2.74% 14,192 53,308,925
2025-02-18 37.84 38.53 36.75 36.82 -2.95% 13,430 50,527,901
2025-02-17 37.65 38.27 37.41 37.94 +1.42% 12,793 48,515,878
2025-02-14 37.34 37.9 37.02 37.41 +0.19% 10,836 40,615,587
2025-02-13 38.3 38.3 37.32 37.34 -2.43% 13,783 51,948,707
2025-02-12 38.3 38.56 37.92 38.27 +0.24% 16,095 61,531,033
2025-02-11 38.64 38.68 37.87 38.18 -0.91% 13,431 51,262,579
2025-02-10 37.89 38.55 37.59 38.53 +1.69% 18,016 68,726,736
2025-02-07 38.36 38.48 37.27 37.89 -0.21% 24,406 92,937,918
2025-02-06 36.89 38.05 36.59 37.97 +3.18% 18,453 69,216,925
2025-02-05 36.81 37.16 36.3 36.8 +1.94% 14,958 55,063,385
2025-01-27 37.1 37.88 36.1 36.1 -0.85% 17,638 64,764,636
2025-01-24 36.46 36.94 36.1 36.41 -0.25% 16,708 60,906,093
2025-01-23 37.19 37.96 36.5 36.5 -1.14% 24,175 90,326,991
2025-01-22 36.1 37.52 35.6 36.92 +1.57% 21,557 79,480,796
2025-01-21 36.59 36.8 35.58 36.35 -0.14% 16,087 58,072,771
2025-01-20 36.42 36.54 35.83 36.4 +0.61% 19,785 71,784,885
2025-01-17 34.67 36.2 34.67 36.18 +3.4% 27,490 98,042,389
2025-01-16 34.81 35.47 34.51 34.99 +0.81% 12,349 43,220,530
2025-01-15 35.48 35.57 34.5 34.71 -2.03% 12,831 44,821,569
2025-01-14 33.6 35.48 33.6 35.43 +5.45% 16,500 57,474,005
2025-01-13 32.92 33.82 32 33.6 +0.54% 14,147 46,840,865
2025-01-10 34.84 35.19 33.4 33.42 -4.57% 18,879 64,992,657
2025-01-09 33.37 36.08 33 35.02 +4.82% 29,176 102,837,347
2025-01-08 33.84 34.19 32.27 33.41 -1.68% 13,929 46,413,572
2025-01-07 33 34.06 32.42 33.98 +5.1% 15,227 50,771,495
2025-01-06 32.75 33.15 31.5 32.33 -1.28% 11,559 37,487,867
2025-01-03 34.75 34.95 32.61 32.75 -5.59% 15,451 52,179,447
2025-01-02 35.94 36.33 34.29 34.69 -3.37% 16,794 59,233,106
2024-12-31 37.77 38.16 35.9 35.9 -4.47% 18,858 69,001,172
2024-12-30 38.08 38.46 36.73 37.58 -1.31% 13,190 49,789,070
2024-12-27 38.58 38.82 37.88 38.08 -1.35% 13,501 51,886,508
2024-12-26 37.2 38.65 36.75 38.6 +3.71% 20,756 79,696,135
2024-12-25 38.32 38.66 36.48 37.22 -3.58% 20,950 78,093,589
2024-12-24 38.51 38.91 37.71 38.6 +1.13% 19,431 74,494,923
2024-12-23 40.81 41.2 37.89 38.17 -6.47% 31,457 123,370,185
2024-12-20 39.98 41.19 39.62 40.81 +2.46% 33,984 138,369,941
2024-12-19 39.68 40.3 38.81 39.83 -1.26% 29,930 118,558,118
2024-12-18 40.54 41.21 38.15 40.34 -2.37% 46,875 186,216,400
2024-12-17 40.51 42.68 39.78 41.32 +1.2% 52,664 216,922,959
2024-12-16 39.81 41.05 39.46 40.83 +2.59% 37,542 151,699,156
2024-12-13 40.09 40.98 39.45 39.8 -0.75% 19,811 79,196,811
2024-12-12 39.95 40.46 39.65 40.1 +0.58% 16,086 64,339,411
2024-12-11 39.5 39.92 39.1 39.87 +0.94% 16,292 64,534,499
2024-12-10 39.75 40.16 39.14 39.5 +1.59% 26,590 105,661,367
2024-12-09 38.98 38.98 38 38.88 -2.21% 26,911 103,791,710
2024-12-06 40.09 40.2 39.27 39.76 -1.29% 22,525 89,398,633
2024-12-05 39.49 40.86 39.03 40.28 +2.08% 29,059 116,973,813
2024-12-04 39.57 41.41 38.89 39.46 -0.28% 30,404 121,383,677
2024-12-03 40 40.11 39.18 39.57 -0.65% 15,791 62,621,214
2024-12-02 39.16 40.01 39.16 39.83 +1.71% 17,468 69,287,228
2024-11-29 38.35 39.49 38 39.16 +1.58% 16,942 65,899,489
2024-11-28 39.67 39.8 38.51 38.55 -2.53% 17,261 67,633,578
2024-11-27 38.12 39.6 37.03 39.55 +2.49% 23,501 90,219,375
2024-11-26 39 40.5 38.57 38.59 +0.47% 23,103 91,229,663
2024-11-25 38.17 38.45 37 38.41 +2.15% 17,597 66,461,021
2024-11-22 39.71 40.25 37.3 37.6 -5.29% 22,889 89,073,348
2024-11-21 40.22 40.55 38.82 39.7 -1.49% 20,431 81,164,348
2024-11-20 39.81 40.73 39.8 40.3 +0.78% 18,337 73,776,625
2024-11-19 39.23 40 38.47 39.99 +4.06% 19,379 76,133,817
2024-11-18 41.4 41.98 38.01 38.43 -7.08% 29,657 116,308,069
2024-11-15 41.77 43.8 41.33 41.36 -2.04% 28,894 122,478,065
2024-11-14 43.73 44.99 42.09 42.22 -3.74% 35,582 155,308,460
2024-11-13 43.03 44.06 42.2 43.86 +0.78% 29,449 127,376,440
2024-11-12 44.71 45 43.04 43.52 -3.5% 42,086 185,409,947
2024-11-11 43.38 45.2 42.8 45.1 +2.06% 59,707 264,435,880
2024-11-08 43.28 45.81 42.61 44.19 +3.3% 73,584 325,765,975
2024-11-07 42.28 46.58 42.28 42.78 +3.28% 67,389 294,043,661
2024-11-06 40.85 42.2 40.47 41.42 +1.4% 34,674 143,481,431
2024-11-05 39.7 40.96 39.4 40.85 +3.21% 24,059 97,235,287
2024-11-04 37.81 40.1 37.81 39.58 +4.05% 22,579 88,921,897
2024-11-01 40.3 41.04 37.92 38.04 -6.76% 32,844 128,102,295
2024-10-31 41 41.33 40.53 40.8 -0.75% 25,393 103,984,436
2024-10-30 41.01 41.79 40.45 41.11 -0.41% 27,453 112,874,500
2024-10-29 42.02 42.8 40.7 41.28 -2.69% 38,411 160,264,225
2024-10-28 42.14 42.85 41.5 42.42 +3.11% 40,620 171,368,452
2024-10-25 40.94 41.69 40.41 41.14 -0.44% 38,176 156,475,947
2024-10-24 41.6 42.97 41 41.32 +1.15% 42,928 179,912,513
2024-10-23 41.11 42.2 40.4 40.85 -0.29% 31,129 129,044,159
2024-10-22 41.98 42.33 40.5 40.97 -1.59% 34,851 143,775,861
2024-10-21 40.67 42.8 40.66 41.63 +2.87% 48,875 204,614,862
2024-10-18 39.14 41.38 38.5 40.47 +4.28% 44,113 176,765,214
2024-10-17 38.87 40.07 38.5 38.81 +1.25% 32,273 127,089,872
2024-10-16 37 39.1 36.94 38.33 +0.5% 26,047 99,941,250
2024-10-15 38.88 39.97 38.11 38.14 -2.31% 35,257 138,204,072
2024-10-14 37.03 39.08 37.03 39.04 +5.66% 32,463 124,250,872
2024-10-11 38.63 39.29 36.12 36.95 -5.45% 30,967 116,343,028
2024-10-10 39.45 40.83 38.73 39.08 +0.93% 31,772 126,306,332
2024-10-09 44.02 44.02 38.5 38.72 -17.14% 58,316 243,645,981
2024-10-08 46.98 47.51 41.59 46.73 +15.5% 92,526 417,933,926

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

Sф╜│щАЪ 600182

近三个月

цБТчФ│цЦ░цЭР 000782

2023年全年

ф╕ЬцЦ╣чФ╡ц░Ф 600875

近三个月

чеец║РцЦ░цЭР 300980

2023年全年

цЦ░чЫКцШМ 688383

2023年全年

хУИщУБчзСцКА 688459

2024年一季度

ф╕нхЫ╜х╗║чнС 601668

2024年一季度

ц╡Щц▒ЯшЗкчД╢ 605080

近期数据

хНЪц▒Зч║╕ф╕Ъ 600966

近期数据

ф╕нхЫ╜ца╕чФ╡ 601985

近三个月

热门概念板块

新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
区块链
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
芯片

хглхЕ░х╛о (600460)

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