х╖Эф╗кшВбф╗╜ 603100

数据更新至:

添加到对比分析

22.28 -0.80%

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

22.28
-0.8% -0.18
22.5
开盘价
22.64
最高价
22.05
最低价
68,883
成交量
数据更新至: 2025-03-25

技术指标

22.07
MA5 (5日均线)
21.95
MA10 (10日均线)
21.65
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 22.5 22.64 22.05 22.28 -0.8% 68,883 154,188,266
2025-03-24 21.72 22.77 21.7 22.46 +3.89% 166,767 374,588,236
2025-03-21 22.28 22.33 21.56 21.62 -2.96% 81,678 178,440,933
2025-03-20 21.65 22.92 21.6 22.28 +2.53% 180,116 404,199,005
2025-03-19 21.57 21.8 21.45 21.73 +0.46% 39,049 84,539,184
2025-03-18 21.79 21.94 21.53 21.63 -0.69% 61,686 133,689,850
2025-03-17 22.02 22.08 21.75 21.78 -0.73% 45,947 100,560,159
2025-03-14 22.06 22.11 21.75 21.94 -0.54% 61,587 134,991,403
2025-03-13 21.63 22.2 21.56 22.06 +1.66% 103,053 225,686,952
2025-03-12 21.56 21.85 21.3 21.7 +0.65% 76,375 164,810,465
2025-03-11 21.41 21.6 21.25 21.56 -0.05% 54,575 117,037,511
2025-03-10 21.55 21.83 21.21 21.57 +0.19% 62,463 134,130,309
2025-03-07 21.31 21.7 21.31 21.53 +0.61% 60,765 130,922,058
2025-03-06 21.31 21.42 21.23 21.4 +0.42% 43,446 92,720,561
2025-03-05 21.19 21.38 21.14 21.31 +0.8% 38,787 82,477,030
2025-03-04 21 21.4 20.88 21.14 +0.62% 34,875 73,945,133
2025-03-03 20.83 21.29 20.83 21.01 +0.57% 51,995 109,944,553
2025-02-28 21.45 21.45 20.81 20.89 -2.66% 55,389 116,541,392
2025-02-27 21.51 21.59 21.18 21.46 -0.42% 55,066 117,711,173
2025-02-26 21.29 21.7 21.29 21.55 +0.05% 66,901 144,013,654
2025-02-25 21.03 21.79 21.03 21.54 +1.22% 112,731 243,407,768
2025-02-24 21.08 21.39 20.74 21.28 +0.9% 91,132 192,432,938
2025-02-21 20.72 21.43 20.58 21.09 +1.79% 87,476 184,254,145
2025-02-20 20.68 20.78 20.47 20.72 -0.29% 47,857 98,646,352
2025-02-19 20.46 20.83 20.41 20.78 +1.22% 60,915 125,961,098
2025-02-18 20.65 20.98 20.38 20.53 -0.73% 63,577 131,651,576
2025-02-17 20.82 20.87 20.44 20.68 -0.67% 79,354 163,571,021
2025-02-14 20.83 21.19 20.7 20.82 -0.48% 56,523 118,300,122
2025-02-13 21.16 21.36 20.89 20.92 -1.65% 73,618 155,245,092
2025-02-12 20.48 21.69 20.43 21.27 +3.3% 140,798 296,595,584
2025-02-11 20.43 20.59 20.12 20.59 +0.64% 78,168 158,980,830
2025-02-10 20.92 20.94 20.38 20.46 -2.11% 114,762 235,471,013
2025-02-07 21.2 21.2 20.23 20.9 -1.74% 152,176 315,146,219
2025-02-06 20.74 21.34 20.7 21.27 +2.16% 71,769 150,847,588
2025-02-05 21.62 21.65 20.7 20.82 -3.07% 83,548 176,231,050
2025-01-27 21.39 21.77 21.3 21.48 -0.42% 48,165 103,739,611
2025-01-24 21.38 21.63 21.27 21.57 +0.89% 41,319 88,772,859
2025-01-23 21.69 21.92 21.38 21.38 -1.84% 55,926 120,609,166
2025-01-22 22.06 22.1 21.61 21.78 -1.58% 56,403 122,679,483
2025-01-21 22.36 22.43 21.85 22.13 -0.63% 56,834 125,303,955
2025-01-20 21.37 22.38 21.37 22.27 +4.21% 136,181 298,648,323
2025-01-17 21.83 21.95 21.25 21.37 -2.29% 89,069 191,183,782
2025-01-16 22.7 22.92 21.62 21.87 -3.02% 139,574 309,335,614
2025-01-15 23.25 23.32 22.26 22.55 +1.99% 192,593 438,661,376
2025-01-14 21.65 22.19 21.6 22.11 +2.22% 109,192 240,146,728
2025-01-13 21.17 21.78 21.07 21.63 +1.5% 64,020 137,415,148
2025-01-10 21.44 21.65 21.13 21.31 -1.34% 60,985 130,452,804
2025-01-09 21.72 21.84 21.34 21.6 +0.93% 87,612 189,593,680
2025-01-08 21.65 21.74 20.63 21.4 -0.88% 91,828 195,585,479
2025-01-07 20.8 21.81 20.63 21.59 +3.7% 112,049 240,762,605
2025-01-06 20.75 21.26 20.51 20.82 +0.97% 64,224 134,101,127
2025-01-03 20.92 21.27 20.52 20.62 -1.15% 62,780 131,013,761
2025-01-02 21.48 21.69 20.65 20.86 -3.2% 75,035 159,111,997
2024-12-31 21.7 22.08 21.52 21.55 -1.06% 69,656 151,797,983
2024-12-30 21.52 22.09 21.52 21.78 +1.3% 75,976 166,267,605
2024-12-27 21.8 21.88 21.21 21.5 -0.83% 68,116 146,057,553
2024-12-26 21.36 21.96 21.33 21.68 +0.79% 73,713 159,488,395
2024-12-25 20.6 22.2 20.31 21.51 +4.01% 159,414 341,624,366
2024-12-24 20.44 20.9 20.3 20.68 +1.27% 52,112 107,139,778
2024-12-23 20.98 21.26 20.34 20.42 -2.62% 69,019 143,236,087
2024-12-20 20.96 21.08 20.8 20.97 -0.05% 30,759 64,418,534
2024-12-19 20.78 21.06 20.57 20.98 +0.38% 32,206 67,024,310
2024-12-18 20.78 21.15 20.72 20.9 +1.06% 42,721 89,519,018
2024-12-17 20.68 21.06 20.49 20.68 -0.48% 46,973 97,534,731
2024-12-16 21.4 21.53 20.6 20.78 -2.62% 61,490 128,820,027
2024-12-13 21.73 21.84 21.33 21.34 -2.29% 55,703 119,777,151
2024-12-12 22.33 22.4 21.74 21.84 -2.19% 69,611 152,333,644
2024-12-11 22.08 22.44 22.05 22.33 +1.22% 50,381 112,042,364
2024-12-10 22.81 22.99 22.02 22.06 -0.85% 85,032 190,954,483
2024-12-09 22.11 22.86 22.07 22.25 -0.54% 64,176 144,118,347
2024-12-06 21.98 22.97 21.98 22.37 +3.47% 104,604 234,827,542
2024-12-05 21.13 21.79 21.1 21.62 +1.84% 75,018 161,537,697
2024-12-04 21.77 21.87 21.1 21.23 -2.35% 74,029 158,341,421
2024-12-03 22.01 22.11 21.56 21.74 -1.27% 56,088 122,181,521
2024-12-02 21.69 22.31 21.56 22.02 +1.57% 63,775 140,123,943
2024-11-29 21.85 22.33 21.4 21.68 -0.87% 93,331 203,138,616
2024-11-28 22.66 23.08 21.75 21.87 -3.49% 74,797 166,766,558
2024-11-27 22.24 22.75 21.59 22.66 +1.12% 85,995 191,287,759
2024-11-26 22.98 23.12 22.25 22.41 -3.53% 79,759 181,231,027
2024-11-25 22.18 23.24 21.58 23.23 +4.08% 101,602 226,218,637
2024-11-22 23.64 23.87 22.31 22.32 -5.62% 122,616 280,164,892
2024-11-21 23.45 24.53 23.16 23.65 +1.5% 164,196 391,207,587
2024-11-20 23.3 23.68 22.85 23.3 +0.17% 121,449 282,828,739
2024-11-19 21.78 23.26 21.7 23.26 +5.73% 147,675 333,686,877
2024-11-18 22.91 23.65 21.83 22 -2.14% 134,193 305,694,458
2024-11-15 22.46 23.25 21.82 22.48 +1.67% 151,303 342,085,634
2024-11-14 21.96 23 21.6 22.11 +0.68% 162,977 367,660,147
2024-11-13 20.76 22.33 20.76 21.96 +5.02% 135,526 292,852,669
2024-11-12 21.56 21.75 20.66 20.91 -3.46% 92,734 196,338,686
2024-11-11 21.41 21.68 21.12 21.66 +0.46% 88,342 189,938,371
2024-11-08 22.15 22.27 21.4 21.56 -1.51% 100,349 217,665,654
2024-11-07 21.2 22.06 21.05 21.89 +2.91% 79,613 172,724,964
2024-11-06 21.7 21.76 21.14 21.27 -1.98% 82,324 176,376,871
2024-11-05 21.11 22.39 20.78 21.7 +4.53% 147,133 319,017,718
2024-11-04 20.38 21.1 20.29 20.76 +2.47% 74,528 154,852,330
2024-11-01 20.55 20.73 20.1 20.26 -2.17% 68,412 139,294,220
2024-10-31 21.1 21.29 20.46 20.71 -2.77% 93,176 193,598,084
2024-10-30 20.5 21.78 20.41 21.3 +3.8% 116,124 247,178,912
2024-10-29 21.03 21.37 20.39 20.52 -2.7% 94,625 196,677,081
2024-10-28 19.84 21.2 19.68 21.09 +6.3% 137,792 285,250,213
2024-10-25 19.72 20.06 19.69 19.84 +0.2% 45,277 89,745,343
2024-10-24 19.9 20.27 19.71 19.8 -1.44% 48,269 96,208,393
2024-10-23 19.85 20.31 19.75 20.09 +0.6% 57,959 116,102,854
2024-10-22 19.83 20.14 19.36 19.97 +0.5% 74,188 147,141,003
2024-10-21 19.39 20.15 19.19 19.87 +2.53% 89,329 175,894,623
2024-10-18 19 19.78 18.71 19.38 +2.11% 93,864 181,228,952
2024-10-17 19.5 19.65 18.77 18.98 -2.52% 104,987 201,008,817
2024-10-16 18.63 20.03 18.45 19.47 +3.84% 122,846 237,897,182
2024-10-15 19.34 19.45 18.73 18.75 -3.7% 66,213 126,023,207
2024-10-14 18.77 19.58 18.08 19.47 +4.62% 88,573 167,240,210
2024-10-11 19.69 19.7 18.38 18.61 -5.15% 71,986 135,766,405
2024-10-10 19.63 20.25 19.28 19.62 +0.05% 79,024 156,858,246
2024-10-09 20.8 21.13 19.54 19.61 -7.72% 129,336 262,487,859
2024-10-08 22.86 22.86 20.5 21.25 +2.26% 159,878 345,836,079

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

шИкхдйш╜пф╗╢ 688562

2023年全年

цИРщГ╜хНОх╛о 688709

近半年

чЪЗщймчзСцКА 603181

2023年全年

ш╡ЫцСйцЩ║шГ╜ 300466

2024年至今

чзжц╕пшВбф╗╜ 601326

近半年

шБЪхТМцЭРцЦЩ 688503

近半年

цЩ╢хУБчЙ╣шгЕ 688084

近期数据

шЙ╛хПпшУЭ 300816

2024年至今

шгХхдкх╛о-U 688515

2023年全年

цЦ░щЫЖшГ╜ц║Р 601918

近半年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
储能电池
区块链
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

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