хЕичнСшВбф╗╜ 603030

数据更新至:

添加到对比分析

2.53 -1.17%

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

2.53
-1.17% -0.03
2.56
开盘价
2.56
最高价
2.5
最低价
92,306
成交量
数据更新至: 2025-03-25

技术指标

2.65
MA5 (5日均线)
2.73
MA10 (10日均线)
2.72
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 2.56 2.56 2.5 2.53 -1.17% 92,306 23,331,081
2025-03-24 2.67 2.67 2.51 2.56 -4.12% 228,795 58,808,584
2025-03-21 2.73 2.73 2.64 2.67 -2.55% 239,163 64,056,344
2025-03-20 2.77 2.8 2.73 2.74 -1.08% 192,704 53,243,744
2025-03-19 2.83 2.84 2.77 2.77 -1.77% 146,733 40,847,150
2025-03-18 2.82 2.84 2.77 2.82 -0.35% 235,159 65,943,374
2025-03-17 2.82 2.94 2.79 2.83 0% 331,737 94,506,176
2025-03-14 2.7 2.83 2.65 2.83 +4.81% 284,212 77,261,407
2025-03-13 2.79 2.81 2.67 2.7 -3.57% 328,619 89,424,475
2025-03-12 2.72 2.94 2.69 2.8 +4.09% 490,655 137,909,798
2025-03-11 2.65 2.75 2.62 2.69 +0.75% 230,205 61,889,639
2025-03-10 2.65 2.72 2.64 2.67 +0.75% 147,233 39,478,854
2025-03-07 2.69 2.7 2.63 2.65 -2.21% 183,661 48,934,193
2025-03-06 2.67 2.74 2.67 2.71 +1.12% 237,691 64,592,263
2025-03-05 2.71 2.71 2.61 2.68 -0.74% 186,901 49,588,698
2025-03-04 2.65 2.71 2.63 2.7 +1.12% 175,442 46,933,335
2025-03-03 2.69 2.73 2.63 2.67 -1.11% 231,727 62,213,048
2025-02-28 2.79 2.8 2.68 2.7 -3.91% 275,108 75,115,612
2025-02-27 2.9 2.92 2.76 2.81 -2.77% 361,586 101,788,980
2025-02-26 2.87 2.93 2.85 2.89 +0.35% 328,680 94,802,569
2025-02-25 2.91 2.99 2.86 2.88 -2.04% 383,413 112,001,118
2025-02-24 2.88 3.02 2.86 2.94 +1.38% 632,180 187,410,933
2025-02-21 2.79 3.07 2.75 2.9 +3.94% 653,803 191,059,094
2025-02-20 2.74 2.87 2.69 2.79 +2.2% 424,624 118,330,939
2025-02-19 2.69 2.74 2.67 2.73 +1.11% 371,348 100,215,832
2025-02-18 2.89 2.89 2.7 2.7 -6.9% 570,906 158,255,580
2025-02-17 2.73 2.94 2.71 2.9 +5.07% 1,055,496 300,876,847
2025-02-14 2.61 2.86 2.55 2.76 +6.15% 1,163,124 322,433,903
2025-02-13 2.59 2.63 2.56 2.6 0% 254,857 66,382,110
2025-02-12 2.57 2.6 2.55 2.6 +0.78% 213,694 55,130,460
2025-02-11 2.63 2.69 2.56 2.58 -0.77% 244,629 63,380,406
2025-02-10 2.51 2.6 2.5 2.6 +3.59% 293,158 75,373,879
2025-02-07 2.47 2.55 2.44 2.51 +2.03% 274,122 68,672,934
2025-02-06 2.43 2.47 2.35 2.46 +2.07% 247,301 59,928,984
2025-02-05 2.38 2.49 2.38 2.41 +1.26% 161,591 39,218,548
2025-01-27 2.41 2.46 2.34 2.38 -1.65% 189,301 45,475,045
2025-01-24 2.42 2.45 2.38 2.42 0% 183,827 44,438,446
2025-01-23 2.51 2.57 2.42 2.42 -1.63% 280,282 69,961,906
2025-01-22 2.61 2.61 2.45 2.46 -6.11% 447,731 111,677,132
2025-01-21 2.51 2.75 2.51 2.62 +4.8% 827,429 217,676,850
2025-01-20 2.47 2.51 2.43 2.5 +1.21% 187,998 46,759,189
2025-01-17 2.5 2.5 2.43 2.47 -0.8% 146,147 36,039,024
2025-01-16 2.47 2.6 2.47 2.49 +1.22% 282,482 71,251,331
2025-01-15 2.5 2.5 2.41 2.46 -0.4% 215,999 52,924,394
2025-01-14 2.37 2.48 2.35 2.47 +6.01% 225,722 54,795,768
2025-01-13 2.29 2.35 2.23 2.33 +0.87% 162,396 37,403,743
2025-01-10 2.41 2.44 2.31 2.31 -4.94% 228,879 54,031,259
2025-01-09 2.36 2.44 2.36 2.43 +2.1% 200,831 48,498,275
2025-01-08 2.4 2.45 2.29 2.38 -0.83% 247,233 58,401,496
2025-01-07 2.35 2.4 2.31 2.4 +3.45% 211,534 49,861,801
2025-01-06 2.34 2.36 2.24 2.32 -0.85% 245,770 56,606,407
2025-01-03 2.49 2.5 2.34 2.34 -5.65% 306,161 73,063,345
2025-01-02 2.51 2.53 2.44 2.48 -1.2% 392,569 97,874,428
2024-12-31 2.74 2.77 2.5 2.51 -8.06% 655,667 169,630,276
2024-12-30 2.87 2.88 2.7 2.73 -5.86% 330,606 91,067,466
2024-12-27 2.8 2.95 2.79 2.9 +3.94% 263,247 76,196,233
2024-12-26 2.77 2.84 2.75 2.79 +1.09% 178,069 49,789,016
2024-12-25 2.86 2.89 2.71 2.76 -3.5% 275,790 76,326,556
2024-12-24 2.9 2.94 2.72 2.86 -1.38% 377,545 106,645,098
2024-12-23 3.14 3.15 2.9 2.9 -7.64% 395,416 118,264,523
2024-12-20 3.13 3.24 3.11 3.14 +0.64% 345,703 109,526,723
2024-12-19 3.14 3.15 3.05 3.12 -0.95% 319,115 98,751,447
2024-12-18 3.19 3.21 3.13 3.15 -0.63% 308,559 97,756,748
2024-12-17 3.42 3.43 3.15 3.17 -7.31% 562,616 181,845,304
2024-12-16 3.38 3.51 3.32 3.42 0% 460,328 157,873,535
2024-12-13 3.46 3.61 3.4 3.42 -2.56% 591,646 207,383,884
2024-12-12 3.6 3.69 3.45 3.51 -5.9% 895,851 317,392,841
2024-12-11 3.71 4.09 3.55 3.73 -5.33% 1,432,875 538,000,410
2024-12-10 3.75 4.05 3.5 3.94 +7.07% 1,809,779 693,333,592
2024-12-09 3.99 3.99 3.44 3.68 +1.38% 2,023,906 756,448,338
2024-12-06 3.63 3.63 3.63 3.63 +10% 74,696 27,114,702
2024-12-05 3.04 3.3 3.02 3.3 +10% 214,630 69,514,172
2024-12-04 2.92 3.07 2.85 3 +1.69% 470,530 140,567,880
2024-12-03 2.94 2.96 2.86 2.95 +1.03% 306,382 89,212,539
2024-12-02 2.8 2.93 2.79 2.92 +5.42% 363,034 104,797,625
2024-11-29 2.79 2.81 2.72 2.77 -0.36% 183,584 50,570,983
2024-11-28 2.67 2.85 2.67 2.78 +4.12% 315,131 87,526,420
2024-11-27 2.7 2.71 2.57 2.67 -1.11% 178,372 46,789,182
2024-11-26 2.63 2.72 2.6 2.7 +2.66% 190,516 51,051,564
2024-11-25 2.59 2.65 2.58 2.63 +1.15% 142,710 37,245,594
2024-11-22 2.72 2.73 2.58 2.6 -5.11% 203,639 54,267,086
2024-11-21 2.72 2.78 2.68 2.74 +0.74% 276,280 75,491,206
2024-11-20 2.6 2.73 2.57 2.72 +4.62% 311,700 83,546,555
2024-11-19 2.62 2.64 2.48 2.6 -0.76% 293,724 75,225,856
2024-11-18 2.62 2.72 2.58 2.62 0% 291,048 76,921,808
2024-11-15 2.68 2.73 2.62 2.62 -1.87% 231,573 61,712,845
2024-11-14 2.78 2.8 2.67 2.67 -4.98% 291,245 79,548,289
2024-11-13 2.93 2.93 2.75 2.81 -4.42% 385,907 108,582,729
2024-11-12 2.82 3 2.82 2.94 +4.26% 623,653 182,052,459
2024-11-11 2.82 2.91 2.78 2.82 -2.42% 558,359 157,601,632
2024-11-08 3.01 3.24 2.87 2.89 -6.17% 1,115,511 333,951,121
2024-11-07 3.3 3.44 2.96 3.08 -1.91% 1,578,014 504,024,006
2024-11-06 2.96 3.14 2.89 3.14 +10.18% 1,275,575 391,331,609
2024-11-05 2.62 2.85 2.58 2.85 +10.04% 915,635 255,877,346
2024-11-04 2.39 2.59 2.39 2.59 +10.21% 368,467 93,283,013
2024-11-01 2.3 2.52 2.3 2.35 +2.17% 504,145 120,510,619
2024-10-31 2.26 2.33 2.22 2.3 +1.32% 297,474 68,052,432
2024-10-30 2.29 2.3 2.22 2.27 +1.34% 201,590 45,356,541
2024-10-29 2.41 2.46 2.22 2.24 -4.68% 458,772 106,765,209
2024-10-28 2.14 2.35 2.14 2.35 +9.81% 403,361 92,074,804
2024-10-25 2.09 2.15 2.09 2.14 +1.42% 161,273 34,368,190
2024-10-24 2.09 2.13 2.07 2.11 +0.96% 152,977 32,214,127
2024-10-23 2.08 2.14 2.07 2.09 0% 189,465 39,852,262
2024-10-22 2.06 2.1 2.05 2.09 +1.46% 108,499 22,499,951
2024-10-21 2.1 2.1 2.05 2.06 -0.96% 126,280 26,075,631
2024-10-18 2.05 2.11 2.02 2.08 +1.46% 137,803 28,595,285
2024-10-17 2.1 2.17 2.05 2.05 -1.91% 178,889 37,770,270
2024-10-16 2.13 2.15 2.06 2.09 -2.79% 222,776 46,733,835
2024-10-15 2.09 2.2 2.07 2.15 +2.38% 186,027 39,501,468
2024-10-14 2.07 2.11 2.03 2.1 +3.45% 151,066 31,288,808
2024-10-11 2.1 2.14 2 2.03 -3.33% 143,531 29,636,236
2024-10-10 2.1 2.17 2.07 2.1 -0.94% 171,843 36,507,689
2024-10-09 2.34 2.34 2.12 2.12 -9.79% 301,032 66,164,974
2024-10-08 2.51 2.51 2.21 2.35 +3.07% 439,971 104,134,677

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

х╖Эф╗кшВбф╗╜ 603100

2024年至今

хЫЫф╝ЪхпМф╗Х 300852

近半年

хдкш╛░хЕЙ 300570

2024年至今

чСЮшБФцЦ░цЭР 688550

近期数据

ц╖▒щлШщАЯ 600548

2022-2023两年

х╣┐х║╖чФЯхМЦ 300804

2022-2023两年

х╖ехдзщлШчзС 688367

2023年全年

щУ╢х║зшВбф╗╜ 600858

近三个月

хоЙхНЪщАЪ 688168

2024年一季度

чГ╜чБлщАЪф┐б 600498

2024年至今

热门概念板块

数字经济
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
储能电池
元宇宙
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年

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