ц┤ешНгхдйхоЗ 300988

数据更新至:

添加到对比分析

20.73 -0.86%

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

20.73
-0.86% -0.18
20.85
开盘价
21.16
最高价
20.38
最低价
26,053
成交量
数据更新至: 2025-03-25

技术指标

21.67
MA5 (5日均线)
21.84
MA10 (10日均线)
21.76
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 20.85 21.16 20.38 20.73 -0.86% 26,053 54,128,886
2025-03-24 21.64 21.78 20.22 20.91 -3.24% 55,008 115,272,410
2025-03-21 22.35 22.35 21.58 21.61 -3.61% 58,208 126,977,849
2025-03-20 22.54 22.64 22.22 22.42 -1.1% 62,823 140,881,918
2025-03-19 22.88 23.11 22.31 22.67 -1.31% 98,944 223,708,540
2025-03-18 22.12 23.25 21.9 22.97 +3.94% 108,878 245,552,822
2025-03-17 21.53 22.3 21.5 22.1 +2.08% 67,428 148,366,651
2025-03-14 21.41 21.7 21.2 21.65 +1.41% 51,072 109,542,791
2025-03-13 21.8 21.99 21.04 21.35 -2.95% 61,002 130,502,327
2025-03-12 21.77 22.4 21.77 22 +1.15% 72,024 159,094,892
2025-03-11 21.63 22.05 21.36 21.75 -1.63% 72,858 157,827,800
2025-03-10 21.98 22.57 21.5 22.11 +0.82% 101,885 224,370,081
2025-03-07 21.09 22.35 20.75 21.93 +3.3% 136,143 293,526,017
2025-03-06 21.1 21.42 20.95 21.23 +0.66% 95,309 202,446,763
2025-03-05 20.63 21.1 20.63 21.09 +1.64% 113,569 237,205,714
2025-03-04 20.49 21.18 20.26 20.75 -2.12% 124,823 259,209,915
2025-03-03 22.89 23.2 21 21.2 -11.07% 213,598 471,508,066
2025-02-28 25.68 25.68 22.55 23.84 +11.4% 294,877 715,575,727
2025-02-27 21.4 21.9 20.88 21.4 -0.74% 78,907 169,195,197
2025-02-26 21.74 21.92 21.22 21.56 +0.14% 96,247 207,429,977
2025-02-25 20.99 21.86 20.75 21.53 +1.56% 107,097 229,918,777
2025-02-24 20.65 21.25 20.3 21.2 +2.61% 73,195 153,039,803
2025-02-21 20.39 20.78 20.2 20.66 +0.39% 56,970 117,018,938
2025-02-20 20.05 20.74 19.86 20.58 +2.49% 61,370 124,896,337
2025-02-19 19.42 20.11 19.42 20.08 +2.55% 52,217 104,343,401
2025-02-18 19.81 20.49 19.5 19.58 -1.31% 60,116 120,145,880
2025-02-17 19.54 19.88 19.45 19.84 +1.54% 39,113 77,196,321
2025-02-14 19.4 19.88 19.4 19.54 +0.15% 33,308 65,500,695
2025-02-13 20.05 20.09 19.49 19.51 -2.69% 44,528 88,010,309
2025-02-12 19.63 20.47 19.34 20.05 +1.93% 75,965 152,020,630
2025-02-11 19.41 19.86 19.16 19.67 +0.87% 63,888 125,126,502
2025-02-10 19.43 19.58 19.11 19.5 -1.71% 79,042 152,709,231
2025-02-07 19.14 20.3 18.99 19.84 +4.2% 100,462 198,525,652
2025-02-06 18.61 19.04 18.26 19.04 +3.53% 41,136 77,098,283
2025-02-05 18.25 18.56 18.25 18.39 +0.99% 31,379 57,746,496
2025-01-27 18.74 18.93 18.17 18.21 -2.88% 40,068 73,981,788
2025-01-24 18.48 18.94 18.46 18.75 -0.53% 61,735 115,598,900
2025-01-23 18.88 19.83 18.83 18.85 +1.84% 113,900 218,844,613
2025-01-22 17.78 19.19 17.56 18.51 +3.7% 66,906 123,049,747
2025-01-21 17.9 18 17.5 17.85 +0.11% 18,181 32,342,603
2025-01-20 17.68 17.96 17.5 17.83 +1.77% 20,339 36,178,970
2025-01-17 17.52 17.62 17.3 17.52 +0.17% 19,309 33,730,109
2025-01-16 17.57 17.86 17.31 17.49 -0.11% 22,797 40,056,425
2025-01-15 17.7 17.93 17.46 17.51 -1.3% 18,465 32,466,584
2025-01-14 16.84 17.74 16.84 17.74 +5.34% 31,064 54,362,595
2025-01-13 16.54 17.15 16.14 16.84 +1.02% 18,353 30,564,182
2025-01-10 17.13 17.48 16.55 16.67 -3.31% 23,199 39,686,444
2025-01-09 17.09 17.42 16.9 17.24 +0.29% 18,625 32,197,852
2025-01-08 17.24 17.32 16.56 17.19 -0.58% 23,851 40,625,788
2025-01-07 17.13 17.38 16.72 17.29 +0.41% 28,717 49,054,515
2025-01-06 16.56 17.39 15.9 17.22 +3.73% 45,376 76,547,097
2025-01-03 17.42 17.87 16.56 16.6 -4.43% 34,599 59,322,852
2025-01-02 18 18.2 17.11 17.37 -3.71% 26,730 47,276,648
2024-12-31 18.79 18.93 18.03 18.04 -3.79% 27,766 50,946,678
2024-12-30 18.8 19.15 18.25 18.75 -0.9% 25,587 47,936,715
2024-12-27 19.22 19.32 18.87 18.92 -0.63% 22,154 42,337,807
2024-12-26 18.46 19.23 18.45 19.04 +2.53% 26,677 50,704,822
2024-12-25 19.19 19.21 18.2 18.57 -2.67% 24,943 46,371,391
2024-12-24 18.86 19.45 18.72 19.08 +1.98% 25,826 49,209,921
2024-12-23 20 20 18.61 18.71 -5.51% 35,952 68,669,815
2024-12-20 19.28 19.95 19.11 19.8 +2.86% 32,603 64,154,706
2024-12-19 19.08 19.36 18.82 19.25 -0.1% 23,331 44,577,043
2024-12-18 19.25 19.5 18.6 19.27 +0.63% 29,095 55,583,973
2024-12-17 20.02 20.07 19.05 19.15 -4.35% 37,120 72,071,343
2024-12-16 20.39 20.39 19.85 20.02 -1.28% 30,897 62,146,293
2024-12-13 20.76 20.76 20.2 20.28 -2.31% 42,092 86,071,164
2024-12-12 20.91 21.05 20.4 20.76 -0.72% 48,769 101,167,493
2024-12-11 20.58 21.09 20.25 20.91 +0.43% 67,562 139,344,435
2024-12-10 21.35 21.58 20.74 20.82 +0.1% 100,728 212,916,709
2024-12-09 20.3 21.99 20.08 20.8 +3.33% 125,061 264,877,060
2024-12-06 20.44 20.56 19.71 20.13 -2.23% 79,174 158,694,651
2024-12-05 20 21.3 19.8 20.59 +3.36% 105,727 217,837,832
2024-12-04 19.7 20.81 19.51 19.92 +1.01% 73,614 148,046,397
2024-12-03 19.61 19.83 19.45 19.72 +0.61% 35,106 69,096,778
2024-12-02 19.33 19.7 19.26 19.6 +1.92% 33,349 65,224,100
2024-11-29 18.64 19.36 18.5 19.23 +2.61% 41,142 78,367,172
2024-11-28 18.7 19.04 18.6 18.74 0% 29,130 54,782,829
2024-11-27 18.41 18.82 17.78 18.74 +1.08% 31,307 57,138,167
2024-11-26 19.12 19.14 18.46 18.54 -2.83% 25,366 47,553,510
2024-11-25 18.39 19.09 18.39 19.08 +3.36% 35,791 67,248,120
2024-11-22 19.6 19.63 18.4 18.46 -5.91% 42,563 81,202,827
2024-11-21 19.6 19.95 19.19 19.62 -1.41% 44,827 88,089,448
2024-11-20 19.38 19.98 19.31 19.9 +2.84% 54,695 107,261,843
2024-11-19 18.64 19.35 18.62 19.35 +3.81% 38,450 73,011,579
2024-11-18 19.4 19.6 18.45 18.64 -3.67% 48,195 90,705,533
2024-11-15 19.75 20.26 19.31 19.35 -3.06% 74,608 147,972,620
2024-11-14 20.2 21.44 19.96 19.96 -0.8% 127,168 263,251,986
2024-11-13 19.92 20.18 19.47 20.12 +0.2% 46,697 92,623,213
2024-11-12 20.5 20.64 19.88 20.08 -1.57% 61,557 124,632,994
2024-11-11 19.87 20.41 19.78 20.4 +2.72% 59,981 120,767,625
2024-11-08 20.16 20.32 19.78 19.86 -0.3% 63,367 126,918,903
2024-11-07 19.45 20.03 19.39 19.92 +2.47% 65,241 129,105,810
2024-11-06 19.7 19.9 19.28 19.44 -1.47% 69,955 137,265,301
2024-11-05 19.06 19.74 18.77 19.73 +3.52% 72,316 139,966,474
2024-11-04 18.06 19.18 18.06 19.06 +4.44% 48,339 91,259,262
2024-11-01 19.19 19.47 18.18 18.25 -5.98% 68,251 127,014,995
2024-10-31 19.36 19.63 18.98 19.41 +0.26% 67,092 129,870,280
2024-10-30 19.52 19.7 18.8 19.36 -3.97% 93,295 180,012,960
2024-10-29 19.9 20.95 19.75 20.16 +2.86% 136,564 276,924,170
2024-10-28 19.56 19.83 19.32 19.6 +0.77% 61,585 120,109,247
2024-10-25 19.07 19.58 19.07 19.45 +2.53% 55,792 108,188,116
2024-10-24 19.09 19.48 18.95 18.97 -0.94% 41,675 80,049,215
2024-10-23 19.59 19.59 19.1 19.15 -2.25% 67,116 129,603,517
2024-10-22 19.16 19.86 19.1 19.59 +1.56% 88,161 171,927,003
2024-10-21 18.57 19.67 18.57 19.29 +1.26% 110,302 212,652,212
2024-10-18 18.59 19.5 18.31 19.05 +1.76% 133,085 252,288,425
2024-10-17 17.45 19.85 17.27 18.72 +8.96% 123,839 227,847,980
2024-10-16 17.33 17.7 17.05 17.18 -2.5% 43,126 74,773,308
2024-10-15 17.63 18.13 17.3 17.62 -0.06% 61,998 109,999,430
2024-10-14 17.15 17.8 16.75 17.63 +3.04% 48,165 83,242,786
2024-10-11 18.44 18.44 16.85 17.11 -5.99% 65,349 113,332,384
2024-10-10 18.4 19.12 18.06 18.2 +0.11% 66,110 122,161,008
2024-10-09 20.5 20.5 18.18 18.18 -15.36% 99,879 194,024,933
2024-10-08 22.92 23 20.01 21.48 +9.65% 125,777 269,464,308

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

хЫЫцЦ╣ш╛╛ 300179

2022-2023两年

цЦ╣хдзщЫЖхЫв 000055

近三个月

хЖЬх┐ГчзСцКА 001231

2022-2023两年

шНГщУ╢щлШчзС 300087

2023年全年

щХ┐ц║Рф╕Ьш░╖ 603950

2024年一季度

шЙ╛х╛╖чФЯчЙй 300685

2022-2023两年

ц╡╖хдйчСЮхг░ 688787

2024年至今

х▒▒ше┐ц▒╛щЕТ 600809

2024年至今

ш┐ЕцН╖хЕ┤ 688655

近半年

чзСхИЫф┐бцБп 300730

近期数据

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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