ц▒ЯчАЪцЦ░цЭР 603281

数据更新至:

添加到对比分析

24.97 +1.88%

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

24.97
+1.88% +0.46
24.5
开盘价
24.97
最高价
24.46
最低价
8,975
成交量
数据更新至: 2025-03-25

技术指标

24.68
MA5 (5日均线)
24.79
MA10 (10日均线)
24.57
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 24.5 24.97 24.46 24.97 +1.88% 8,975 22,196,226
2025-03-24 24.37 24.7 24.37 24.51 +0.04% 8,241 20,198,251
2025-03-21 24.8 24.88 24.39 24.5 -1.01% 9,499 23,376,325
2025-03-20 24.79 24.94 24.57 24.75 +0.41% 11,088 27,431,863
2025-03-19 24.96 24.97 24.62 24.65 -0.96% 10,713 26,486,788
2025-03-18 24.83 24.97 24.75 24.89 +0.08% 10,028 24,924,292
2025-03-17 25.04 25.04 24.78 24.87 -0.08% 10,264 25,515,289
2025-03-14 24.82 25.1 24.71 24.89 -0.28% 16,594 41,267,710
2025-03-13 24.8 25.57 24.74 24.96 +0.04% 24,114 60,548,802
2025-03-12 25.19 25.37 24.89 24.95 -1.23% 16,867 42,236,413
2025-03-11 24.49 25.33 24.43 25.26 +2.47% 25,182 62,763,868
2025-03-10 24.38 25 24.38 24.65 +0.94% 23,458 57,976,819
2025-03-07 24.2 24.99 24.16 24.42 +0.78% 29,849 73,352,346
2025-03-06 24.34 24.51 24.18 24.23 -0.45% 15,973 38,886,456
2025-03-05 24.28 24.58 24.01 24.34 +0.54% 21,006 51,066,576
2025-03-04 24 24.29 23.93 24.21 +0.58% 13,660 33,038,091
2025-03-03 24.08 24.35 23.94 24.07 +0.38% 17,725 42,792,977
2025-02-28 24.05 24.2 23.73 23.98 -0.62% 19,738 47,245,602
2025-02-27 24.11 24.3 23.89 24.13 +0.04% 16,098 38,734,568
2025-02-26 23.6 24.18 23.57 24.12 +2.2% 21,541 51,530,568
2025-02-25 23.73 23.84 23.58 23.6 -1.21% 10,227 24,190,440
2025-02-24 23.76 24.14 23.55 23.89 +0.55% 20,141 47,886,458
2025-02-21 24 24 23.69 23.76 -1.04% 17,139 40,785,858
2025-02-20 23.5 24.2 23.38 24.01 +1.91% 25,550 60,886,947
2025-02-19 23.5 23.65 23.3 23.56 -0.08% 11,393 26,775,082
2025-02-18 23.62 23.82 23.38 23.58 -0.13% 12,636 29,844,471
2025-02-17 23.82 23.92 23.56 23.61 -0.88% 15,723 37,192,319
2025-02-14 23.9 24.1 23.79 23.82 -0.33% 12,507 29,903,955
2025-02-13 24.24 24.32 23.88 23.9 -1.24% 11,991 28,805,805
2025-02-12 24.06 24.4 24.04 24.2 +0.54% 11,047 26,759,483
2025-02-11 24.23 24.33 23.86 24.07 -0.7% 14,187 34,052,864
2025-02-10 24.43 24.65 24.17 24.24 -0.9% 14,763 35,963,998
2025-02-07 24.2 24.68 24.08 24.46 +1.12% 16,988 41,634,255
2025-02-06 24.03 24.27 23.8 24.19 +0.62% 10,767 25,858,834
2025-02-05 24.56 24.68 23.83 24.04 -1.6% 16,992 41,152,741
2025-01-27 23.86 24.62 23.64 24.43 +2.65% 20,910 50,902,628
2025-01-24 23.48 23.89 23.42 23.8 +1.28% 11,317 26,769,064
2025-01-23 23.71 23.99 23.45 23.5 -0.13% 10,640 25,257,458
2025-01-22 23.47 23.64 23.31 23.53 +0.09% 7,217 16,924,522
2025-01-21 23.65 23.87 23.37 23.51 -0.55% 6,623 15,562,318
2025-01-20 23.77 23.98 23.58 23.64 0% 9,234 21,976,597
2025-01-17 23.21 23.74 23.11 23.64 +1.72% 9,852 23,201,661
2025-01-16 23.39 23.74 23.2 23.24 -0.51% 9,594 22,513,981
2025-01-15 23.61 23.65 23.26 23.36 -1.02% 10,257 23,975,953
2025-01-14 23.15 23.63 23.06 23.6 +1.94% 12,841 30,112,529
2025-01-13 22.9 23.17 22.43 23.15 +1.14% 9,787 22,430,142
2025-01-10 23.21 23.39 22.88 22.89 -1.38% 7,180 16,586,307
2025-01-09 23.31 23.44 23.21 23.21 -0.77% 7,916 18,451,968
2025-01-08 23.73 23.77 22.92 23.39 -1.6% 18,242 42,458,244
2025-01-07 24.33 24.37 23.73 23.77 -1.86% 12,150 29,065,502
2025-01-06 24.2 24.65 24 24.22 +0.08% 12,442 30,242,635
2025-01-03 24.03 24.43 23.92 24.2 +0.62% 12,681 30,680,997
2025-01-02 24.42 24.62 23.88 24.05 -1.43% 14,450 35,044,660
2024-12-31 24.88 24.98 24.4 24.4 -2.01% 14,431 35,595,030
2024-12-30 25.01 25.29 24.88 24.9 -1.11% 9,820 24,568,737
2024-12-27 25.33 25.46 25.16 25.18 -0.32% 8,152 20,624,229
2024-12-26 25.22 25.42 25.12 25.26 +0.28% 9,593 24,306,365
2024-12-25 25.16 25.19 24.86 25.19 +0.16% 11,290 28,228,034
2024-12-24 24.88 25.23 24.88 25.15 +1.04% 8,386 21,048,359
2024-12-23 25.3 25.39 24.87 24.89 -1.7% 13,714 34,406,911
2024-12-20 25.22 25.57 25.1 25.32 +0.4% 11,120 28,180,454
2024-12-19 25.22 25.3 24.87 25.22 0% 13,707 34,380,076
2024-12-18 25.32 25.51 25.2 25.22 -0.59% 11,636 29,516,060
2024-12-17 25.6 25.81 25.2 25.37 -0.9% 19,321 49,173,587
2024-12-16 25.95 26.05 25.51 25.6 -1.31% 20,782 53,379,859
2024-12-13 26.53 26.53 25.91 25.94 -2.22% 22,511 58,783,290
2024-12-12 26.55 26.68 26.34 26.53 -0.04% 20,895 55,340,819
2024-12-11 26.57 26.88 26.48 26.54 -0.19% 19,258 51,334,402
2024-12-10 27.09 27.38 26.56 26.59 -0.86% 38,624 104,372,505
2024-12-09 26.13 26.97 26.05 26.82 +2.68% 42,335 112,541,821
2024-12-06 26.08 26.22 25.83 26.12 +0.19% 15,374 40,053,358
2024-12-05 25.82 26.25 25.82 26.07 +0.62% 11,968 31,213,518
2024-12-04 26.24 26.24 25.81 25.91 -1.56% 14,529 37,797,453
2024-12-03 26.27 26.45 26.01 26.32 +0.23% 17,609 46,261,181
2024-12-02 26.24 26.35 26.01 26.26 +0.15% 17,596 46,084,427
2024-11-29 26.02 26.39 25.84 26.22 +1.08% 23,161 60,750,210
2024-11-28 26 26.3 25.81 25.94 -0.23% 13,387 34,834,529
2024-11-27 25.35 26 25.06 26 +2.44% 16,169 41,271,248
2024-11-26 25.57 25.8 25.31 25.38 -0.82% 10,704 27,370,627
2024-11-25 25.18 25.75 25.15 25.59 +1.63% 15,606 39,815,101
2024-11-22 26.15 26.3 25.1 25.18 -4% 23,874 61,457,270
2024-11-21 26.33 26.5 26.12 26.23 -0.49% 17,490 45,901,872
2024-11-20 26.02 26.45 26 26.36 +0.88% 25,426 66,700,067
2024-11-19 25.56 26.18 25.55 26.13 +2.23% 21,628 56,214,083
2024-11-18 25.53 26.1 25.45 25.56 +0.16% 20,033 51,668,722
2024-11-15 25.55 26.06 25.46 25.52 -0.43% 15,535 40,031,826
2024-11-14 26.1 26.27 25.55 25.63 -2.03% 15,242 39,457,935
2024-11-13 26.08 26.31 25.8 26.16 +0.04% 15,930 41,492,852
2024-11-12 26.32 26.59 26.01 26.15 -0.65% 26,949 70,890,977
2024-11-11 25.86 26.33 25.72 26.32 +1.78% 24,552 63,988,452
2024-11-08 26.16 26.25 25.78 25.86 -0.46% 22,400 58,171,716
2024-11-07 25.55 26.05 25.52 25.98 +1.17% 19,831 51,306,904
2024-11-06 25.78 25.98 25.5 25.68 -0.39% 22,320 57,309,288
2024-11-05 25.27 25.84 25.16 25.78 +2.02% 21,742 55,626,070
2024-11-04 24.89 25.28 24.89 25.27 +1.53% 11,789 29,663,186
2024-11-01 25.24 25.38 24.89 24.89 -1.43% 21,943 55,052,876
2024-10-31 25.35 25.54 25.18 25.25 -0.39% 17,864 45,258,761
2024-10-30 25.55 25.88 25.14 25.35 -1.63% 18,247 46,453,135
2024-10-29 26.47 26.59 25.55 25.77 -2.64% 25,944 67,342,837
2024-10-28 26.47 26.6 26.04 26.47 +0.04% 21,507 56,566,171
2024-10-25 25.73 26.47 25.73 26.46 +2.88% 25,314 66,476,458
2024-10-24 25.68 25.87 25.55 25.72 +0.04% 14,418 37,053,392
2024-10-23 25.17 25.99 25.07 25.71 +2.19% 23,812 60,926,184
2024-10-22 25.14 25.3 24.86 25.16 +0.04% 19,635 49,151,001
2024-10-21 25.47 25.65 25.11 25.15 -1.26% 24,095 61,026,085
2024-10-18 24.42 25.95 24.3 25.47 +4.26% 33,565 84,506,089
2024-10-17 24.88 25.08 24.42 24.43 -1.81% 19,662 48,457,596
2024-10-16 24.51 25.25 24.51 24.88 +0.57% 14,885 37,153,929
2024-10-15 25.36 25.63 24.71 24.74 -2.68% 19,333 48,429,446
2024-10-14 24.97 25.48 24.56 25.42 +1.23% 23,409 58,630,972
2024-10-11 25.8 25.88 24.76 25.11 -2.64% 23,679 60,012,541
2024-10-10 26.33 26.85 25.77 25.79 -0.88% 25,840 67,823,099
2024-10-09 27.45 27.7 26.02 26.02 -6.81% 41,628 111,554,655
2024-10-08 29.88 29.9 26.8 27.92 +2.72% 76,831 217,309,900

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

хНЧх▒▒щУЭф╕Ъ 600219

近三个月

хРЙщСлчзСцКА 601218

2023年全年

ц░╕хРЙшВбф╗╜ 603058

近半年

х╛╖хЖацЦ░цЭР 001378

近三个月

ф╕ЙцИ┐х╖╖ 600370

近期数据

щУБщ╛ЩчЙйц╡Б 600125

2024年一季度

ф╕нц╢жхЕЙхнж 688307

2024年至今

ф╕нцЭРшКВшГ╜ 603126

近三个月

щЪЖхИйчзСцКА 300752

2024年一季度

щкЖщй╝шВбф╗╜ 601311

2024年至今

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
AI人工智能
大数据

чзСхИЫф┐бцБп (300730)

近期数据
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

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