хНЪф║Ъч▓╛х╖е 300971

数据更新至:

添加到对比分析

27.89 +10.32%

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

27.89
+10.32% +2.61
25.63
开盘价
29.73
最高价
24.48
最低价
162,104
成交量
数据更新至: 2025-03-25

技术指标

26.43
MA5 (5日均线)
24.69
MA10 (10日均线)
23.38
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 25.63 29.73 24.48 27.89 +10.32% 162,104 440,759,290
2025-03-24 26.72 27 24.2 25.28 -7.33% 144,598 369,595,459
2025-03-21 26.45 28.77 26.06 27.28 +1.94% 182,371 504,679,048
2025-03-20 25.02 28.36 24.42 26.76 +7.38% 180,977 474,377,703
2025-03-19 23.33 24.98 23.29 24.92 +6.13% 107,742 261,714,463
2025-03-18 23.25 23.54 23.16 23.48 -0.84% 46,908 109,566,065
2025-03-17 22.78 23.68 22.53 23.68 +4.04% 63,288 147,004,716
2025-03-14 22.3 22.82 21.95 22.76 +2.48% 34,003 76,345,975
2025-03-13 22.54 22.6 21.86 22.21 -1.68% 27,727 61,497,327
2025-03-12 22.64 22.79 22.52 22.59 0% 23,135 52,357,956
2025-03-11 22.1 22.68 22.06 22.59 +0.71% 24,472 54,942,800
2025-03-10 22.5 22.83 22.32 22.43 -0.09% 38,627 87,199,067
2025-03-07 22.07 22.56 22.01 22.45 +1.45% 37,944 84,523,220
2025-03-06 22.1 22.33 21.97 22.13 +0.68% 25,389 56,285,623
2025-03-05 21.89 22.07 21.58 21.98 +0.73% 24,491 53,574,724
2025-03-04 21.12 21.85 21.11 21.82 +2.73% 23,769 51,529,380
2025-03-03 21.25 21.75 21.06 21.24 -0.05% 20,252 43,438,483
2025-02-28 22 22.19 21.15 21.25 -4.45% 28,594 61,609,050
2025-02-27 22.63 22.63 21.7 22.24 -1.59% 38,520 85,238,351
2025-02-26 22.05 22.78 22.02 22.6 +2.59% 45,118 101,504,158
2025-02-25 21.46 22.26 21.41 22.03 +1.61% 39,742 87,631,317
2025-02-24 21.63 21.84 21.31 21.68 -0.09% 24,639 53,181,920
2025-02-21 21.75 21.8 21.45 21.7 +0.23% 27,846 60,292,263
2025-02-20 21.6 21.69 21.36 21.65 +0.23% 29,468 63,420,675
2025-02-19 20.73 21.69 20.61 21.6 +4.2% 37,219 79,724,343
2025-02-18 21.11 21.34 20.55 20.73 -1.52% 25,757 54,068,257
2025-02-17 20.45 21.07 20.43 21.05 +2.93% 25,016 52,121,742
2025-02-14 20.7 20.91 20.32 20.45 -1.21% 17,561 36,124,022
2025-02-13 21.16 21.25 20.7 20.7 -2.17% 20,170 42,169,284
2025-02-12 21.09 21.28 20.95 21.16 -0.05% 15,107 31,897,656
2025-02-11 21.24 21.43 20.93 21.17 -0.28% 17,938 37,878,330
2025-02-10 21.2 21.25 20.94 21.23 +0.66% 22,096 46,613,291
2025-02-07 21.08 21.37 20.84 21.09 0% 24,153 51,055,814
2025-02-06 20.63 21.19 20.63 21.09 +1.44% 15,886 33,355,514
2025-02-05 20.45 21.02 20.45 20.79 +2.01% 16,549 34,348,167
2025-01-27 20.88 21.19 20.38 20.38 -1.4% 15,996 33,136,256
2025-01-24 20.37 20.76 20.1 20.67 +1.42% 18,879 38,617,273
2025-01-23 20.56 20.98 20.35 20.38 +0.69% 21,356 44,245,648
2025-01-22 20.41 20.65 20.08 20.24 -1.22% 12,830 26,112,644
2025-01-21 20.63 20.76 20.28 20.49 -0.92% 13,092 26,838,919
2025-01-20 20.57 20.84 20.42 20.68 +0.93% 13,969 28,861,388
2025-01-17 20.65 20.78 20.33 20.49 -0.63% 14,404 29,541,634
2025-01-16 20.98 21.29 20.22 20.62 -1.48% 20,525 42,599,794
2025-01-15 21.28 21.33 20.72 20.93 -0.52% 19,400 40,646,528
2025-01-14 19.85 21.06 19.85 21.04 +6.1% 28,548 59,173,180
2025-01-13 19.59 20.2 19.1 19.83 -0.55% 17,767 34,960,958
2025-01-10 20.67 20.79 19.94 19.94 -3.48% 19,800 40,318,982
2025-01-09 20.8 21.22 20.58 20.66 -0.91% 24,524 51,042,365
2025-01-08 20.41 21.13 20.13 20.85 +1.31% 38,125 78,551,317
2025-01-07 19.02 20.8 15.22 20.58 +8.2% 38,855 77,077,391
2025-01-06 18.9 19.19 17.71 19.02 +0.53% 16,220 30,374,614
2025-01-03 19.78 19.91 18.88 18.92 -4.35% 19,876 38,432,579
2025-01-02 20.25 20.64 19.56 19.78 -2.56% 18,164 36,445,887
2024-12-31 21.02 21.02 20.3 20.3 -2.73% 21,060 43,265,008
2024-12-30 21.11 21.15 20.27 20.87 -1.56% 16,784 34,954,072
2024-12-27 21.23 21.55 21.1 21.2 -0.14% 19,450 41,490,724
2024-12-26 20.89 21.52 20.63 21.23 +1.68% 24,856 52,787,468
2024-12-25 21.08 21.32 20.42 20.88 -1.6% 25,834 53,605,047
2024-12-24 20.88 21.37 20.55 21.22 +2.31% 22,871 48,005,136
2024-12-23 22.18 22.33 20.68 20.74 -6.91% 40,414 86,031,120
2024-12-20 21.64 22.52 21.48 22.28 +2.77% 28,647 63,685,660
2024-12-19 21.37 21.82 21.31 21.68 +0.6% 21,965 47,391,005
2024-12-18 22.31 22.31 21.36 21.55 -1.69% 26,804 58,173,625
2024-12-17 23.19 23.19 21.7 21.92 -5.8% 40,373 90,042,400
2024-12-16 22.68 23.88 22.61 23.27 +2.96% 58,974 136,897,959
2024-12-13 23 23.08 22.55 22.6 -2.21% 34,151 77,872,988
2024-12-12 22.96 23.2 22.71 23.11 +0.48% 33,029 75,941,990
2024-12-11 23.09 23.09 22.6 23 -0.35% 35,535 81,298,000
2024-12-10 23.42 23.67 23 23.08 +0.61% 54,358 127,088,131
2024-12-09 23.17 23.3 22.6 22.94 -0.35% 39,659 90,974,385
2024-12-06 23.72 23.75 22.84 23.02 -3.11% 60,967 140,875,702
2024-12-05 22.95 23.98 22.85 23.76 +1.76% 86,529 203,165,506
2024-12-04 22.6 23.83 22.55 23.35 +3% 115,323 268,105,362
2024-12-03 22.42 22.94 22.42 22.67 +0.85% 50,744 115,076,928
2024-12-02 22.63 22.63 22.3 22.48 +0.13% 42,647 95,660,603
2024-11-29 22.01 22.48 21.83 22.45 +2% 44,141 98,174,292
2024-11-28 21.92 22.3 21.74 22.01 +0.78% 33,060 72,837,377
2024-11-27 21.42 21.86 20.73 21.84 +0.97% 30,136 64,052,402
2024-11-26 22 22.25 21.52 21.63 -2.48% 30,858 67,351,485
2024-11-25 21.42 22.48 21.05 22.18 +4.13% 48,523 105,650,921
2024-11-22 22.51 22.59 21.26 21.3 -5.42% 44,713 98,230,626
2024-11-21 22.43 23 22.1 22.52 +0.85% 48,898 109,979,463
2024-11-20 21.8 22.53 21.8 22.33 +2.34% 48,605 108,151,650
2024-11-19 20.68 21.82 20.6 21.82 +5.46% 39,015 83,267,637
2024-11-18 21.5 21.64 20.44 20.69 -3.18% 33,123 69,146,889
2024-11-15 21.63 22.57 21.31 21.37 -1.38% 39,460 86,604,398
2024-11-14 22.28 22.43 21.61 21.67 -2.48% 27,085 59,387,528
2024-11-13 22.07 22.32 21.5 22.22 +0.05% 33,349 73,122,903
2024-11-12 22.58 22.8 21.9 22.21 -1.64% 43,845 97,921,435
2024-11-11 21.9 22.59 21.87 22.58 +2.73% 46,223 102,853,855
2024-11-08 22.01 22.72 21.74 21.98 +0.92% 53,723 119,029,933
2024-11-07 21.5 21.86 21.33 21.78 +2.06% 36,858 79,774,211
2024-11-06 21.6 21.86 21.18 21.34 -0.61% 40,183 86,502,053
2024-11-05 21.08 21.58 20.9 21.47 +2.43% 35,433 75,281,861
2024-11-04 20.25 20.96 20.15 20.96 +4.38% 28,762 59,599,255
2024-11-01 21.03 21.24 19.99 20.08 -4.79% 36,123 73,587,908
2024-10-31 21.08 21.25 20.82 21.09 +0.52% 28,842 60,713,552
2024-10-30 21.29 21.44 20.72 20.98 -1.82% 34,536 72,743,554
2024-10-29 21.61 21.98 20.9 21.37 -1.11% 51,069 109,250,628
2024-10-28 21.13 21.66 21.1 21.61 +1.5% 35,773 76,600,980
2024-10-25 21.06 21.47 21 21.29 +0.47% 34,439 73,269,149
2024-10-24 21.25 21.49 20.9 21.19 -1.03% 30,399 64,156,087
2024-10-23 21.71 22.06 21.31 21.41 -1.38% 48,098 104,275,920
2024-10-22 21.9 22 21.38 21.71 -1.18% 44,264 96,089,901
2024-10-21 21.36 22.29 21.24 21.97 +3.15% 62,949 137,516,417
2024-10-18 20.65 21.6 20.44 21.3 +2.9% 57,874 121,881,866
2024-10-17 20.63 20.98 20.41 20.7 +1.22% 38,196 79,040,984
2024-10-16 20.21 21.05 20 20.45 -0.44% 37,252 76,867,421
2024-10-15 20.5 21.18 20.2 20.54 -0.77% 40,716 84,282,511
2024-10-14 19.91 20.7 19.72 20.7 +4.76% 35,433 71,712,784
2024-10-11 20.97 20.98 19.46 19.76 -5.82% 39,063 78,354,212
2024-10-10 20.8 21.68 20.55 20.98 +2.39% 50,785 107,330,250
2024-10-09 22.55 22.55 20.49 20.49 -12.1% 77,484 166,214,447
2024-10-08 24.99 24.99 21.7 23.31 +9.9% 122,907 283,030,760

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

шИкхдйцЬ║чФ╡ 600151

2024年至今

хА╝х╛Чф╣░ 300785

近三个月

щЫкц╡кчОпхвГ 300385

2024年至今

хЗдчл╣ч║║ч╗З 600493

2023年全年

чончЙМхо╢х▒Е 001322

2024年一季度

чИ▒цЩошВбф╗╜ 603020

2024年一季度

ц╡╖шИкцОзшВб 600221

2024年至今

х╝ХхКЫф╝ахкТ 603598

2024年至今

чАЪшУЭчОпхвГ 600323

2022-2023两年

х▒▒ф╕ЬщТвщУБ 600022

2024年一季度

热门概念板块

虚拟现实
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

近期数据
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
芯片

хглхЕ░х╛о (600460)

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