цМпх╛╖хМ╗чЦЧ 603301

数据更新至:

添加到对比分析

21.68 +0.98%

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

21.68
+0.98% +0.21
21.4
开盘价
21.69
最高价
21.37
最低价
12,367
成交量
数据更新至: 2025-03-25

技术指标

21.65
MA5 (5日均线)
21.68
MA10 (10日均线)
21.46
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 21.4 21.69 21.37 21.68 +0.98% 12,367 26,659,412
2025-03-24 21.5 21.58 21.24 21.47 -0.32% 21,302 45,626,180
2025-03-21 21.72 21.81 21.4 21.54 -0.78% 19,712 42,562,764
2025-03-20 21.97 21.97 21.68 21.71 -0.73% 17,341 37,773,767
2025-03-19 21.95 22.03 21.78 21.87 -0.32% 19,058 41,788,027
2025-03-18 21.89 22.02 21.78 21.94 +0.27% 21,189 46,438,773
2025-03-17 21.99 22 21.76 21.88 +0.37% 24,329 53,178,661
2025-03-14 21.41 21.84 21.39 21.8 +1.82% 36,193 78,436,062
2025-03-13 21.5 21.62 21.22 21.41 -0.56% 24,292 51,951,509
2025-03-12 21.35 21.96 21.13 21.53 +0.84% 45,547 98,106,081
2025-03-11 21.18 21.36 21 21.35 +0.23% 18,985 40,166,758
2025-03-10 21.28 21.61 21.15 21.3 +0.47% 22,006 46,941,463
2025-03-07 21.24 21.48 21.13 21.2 -0.19% 20,651 43,964,785
2025-03-06 21.15 21.41 20.97 21.24 +0.57% 21,577 45,722,857
2025-03-05 21.41 21.42 21.03 21.12 -1.35% 17,456 36,888,891
2025-03-04 21.05 21.47 21.02 21.41 +1.23% 23,461 50,047,526
2025-03-03 20.98 21.35 20.98 21.15 +0.62% 25,466 53,960,260
2025-02-28 21.22 21.38 20.93 21.02 -0.99% 30,424 64,081,048
2025-02-27 21.4 21.49 21.01 21.23 -0.79% 31,963 67,716,737
2025-02-26 21.11 21.63 21.1 21.4 +1.52% 34,184 73,056,258
2025-02-25 21.35 21.35 21.06 21.08 -1.63% 17,546 37,158,393
2025-02-24 21.57 21.59 21.33 21.43 -0.65% 18,944 40,612,989
2025-02-21 21.56 21.81 21.32 21.57 +0.05% 19,704 42,336,960
2025-02-20 21.37 21.75 21.32 21.56 +1.13% 22,558 48,713,181
2025-02-19 21.13 21.4 21.07 21.32 +0.66% 17,177 36,530,100
2025-02-18 21.58 21.58 21.13 21.18 -1.85% 22,058 47,064,366
2025-02-17 21.75 22 21.52 21.58 -0.78% 38,163 82,976,800
2025-02-14 21.53 21.84 21.51 21.75 +1.16% 31,973 69,446,469
2025-02-13 21.59 21.66 21.49 21.5 -0.51% 16,020 34,524,694
2025-02-12 21.75 21.75 21.5 21.61 -0.28% 17,243 37,245,923
2025-02-11 21.78 21.9 21.51 21.67 -0.51% 20,658 44,706,729
2025-02-10 21.57 21.93 21.52 21.78 +1.26% 32,227 70,039,998
2025-02-07 21.36 21.64 21.27 21.51 +0.61% 25,157 54,082,461
2025-02-06 21.28 21.39 21.01 21.38 +0.42% 22,963 48,675,495
2025-02-05 21.95 22.04 21.12 21.29 -2.79% 41,157 88,336,665
2025-01-27 21.41 22.1 21.37 21.9 +2.05% 37,456 81,626,779
2025-01-24 21.45 21.55 21.31 21.46 0% 16,148 34,622,587
2025-01-23 21.66 21.77 21.44 21.46 -0.42% 27,532 59,418,526
2025-01-22 21.88 21.98 21.15 21.55 +0.51% 25,038 53,817,666
2025-01-21 21.39 21.53 21.08 21.44 +0.28% 10,901 23,229,717
2025-01-20 21.36 21.55 21.24 21.38 +0.61% 11,170 23,874,622
2025-01-17 20.95 21.29 20.86 21.25 +1.48% 14,341 30,321,063
2025-01-16 20.86 21.29 20.86 20.94 +0.58% 13,751 28,961,717
2025-01-15 21.01 21.02 20.73 20.82 -0.86% 11,949 24,879,076
2025-01-14 20.46 21.1 20.46 21 +2.74% 15,012 31,202,655
2025-01-13 20.07 20.56 20.03 20.44 +0.34% 15,768 32,150,761
2025-01-10 20.56 20.67 20.33 20.37 -1.07% 11,978 24,525,552
2025-01-09 20.75 20.97 20.51 20.59 -1.62% 14,112 29,292,694
2025-01-08 21 21.16 20.46 20.93 -0.29% 15,865 33,055,191
2025-01-07 21.18 21.19 20.69 20.99 -0.29% 16,461 34,380,947
2025-01-06 21.04 21.63 20.64 21.05 +0.24% 25,148 53,402,136
2025-01-03 21.34 21.66 20.86 21 -1.55% 21,062 44,805,647
2025-01-02 21.99 22.06 21.19 21.33 -3% 22,772 49,308,729
2024-12-31 22.36 22.63 21.96 21.99 -1.83% 15,667 34,819,547
2024-12-30 22.33 22.62 22.33 22.4 -0.44% 14,547 32,619,110
2024-12-27 22.47 22.64 22.35 22.5 +0.4% 12,898 28,975,273
2024-12-26 22.11 22.53 22.11 22.41 +0.4% 12,604 28,254,124
2024-12-25 22.51 22.68 22.14 22.32 -0.45% 13,900 30,990,109
2024-12-24 22.27 22.51 22.18 22.42 +1.13% 10,499 23,467,538
2024-12-23 22.79 22.85 22.13 22.17 -2.16% 16,122 36,150,387
2024-12-20 22.6 22.92 22.53 22.66 -0.09% 12,244 27,876,025
2024-12-19 22.6 22.8 22.33 22.68 -0.31% 14,044 31,709,563
2024-12-18 22.91 22.98 22.64 22.75 -0.91% 11,474 26,209,337
2024-12-17 23.28 23.4 22.79 22.96 -1.88% 22,516 51,844,510
2024-12-16 23.6 23.93 23.25 23.4 -0.55% 20,886 49,057,257
2024-12-13 23.86 23.86 23.43 23.53 -1.59% 19,860 46,899,722
2024-12-12 23.56 23.98 23.43 23.91 +1.49% 18,899 45,044,093
2024-12-11 23.43 23.75 23.43 23.56 +0.43% 15,941 37,712,791
2024-12-10 24 24.01 23.35 23.46 +0.04% 21,531 51,028,388
2024-12-09 23.61 24.06 23.32 23.45 -0.42% 25,295 59,912,643
2024-12-06 23.22 23.58 23.07 23.55 +1.33% 20,437 47,755,823
2024-12-05 22.92 23.28 22.83 23.24 +1.4% 15,219 35,114,181
2024-12-04 23.39 23.44 22.78 22.92 -2.18% 19,857 45,873,916
2024-12-03 23.53 23.55 23.26 23.43 -0.55% 19,379 45,368,129
2024-12-02 23.25 23.8 23.25 23.56 +1.16% 23,558 55,626,602
2024-11-29 22.93 23.49 22.89 23.29 +1.26% 21,252 49,496,590
2024-11-28 23.34 23.37 22.9 23 -0.9% 17,883 41,209,807
2024-11-27 22.72 23.25 22.55 23.21 +1.71% 25,298 58,044,116
2024-11-26 22.6 23.24 22.51 22.82 +0.8% 23,017 52,852,965
2024-11-25 22.45 22.94 22.38 22.64 +0.27% 22,589 51,258,057
2024-11-22 23.48 24.78 22.45 22.58 -3.34% 42,629 99,834,528
2024-11-21 23.51 23.61 23.15 23.36 -0.89% 17,168 40,034,200
2024-11-20 23.49 23.58 23.26 23.57 +0.73% 16,917 39,653,009
2024-11-19 23.04 23.4 22.96 23.4 +1.83% 17,814 41,348,989
2024-11-18 23.17 23.54 22.73 22.98 -0.78% 19,746 45,845,928
2024-11-15 23.16 23.49 23.12 23.16 +0.04% 16,829 39,150,593
2024-11-14 23.54 23.66 23.11 23.15 -1.99% 18,671 43,599,122
2024-11-13 23.74 23.99 23.29 23.62 -0.34% 20,138 47,537,592
2024-11-12 23.69 24.28 23.55 23.7 +0.17% 33,446 80,135,800
2024-11-11 23.83 23.84 23.37 23.66 -0.71% 30,027 70,771,424
2024-11-08 24.24 24.3 23.7 23.83 -0.87% 23,200 55,546,785
2024-11-07 23.62 24.17 23.44 24.04 +1.65% 26,027 62,118,444
2024-11-06 23.65 24.04 23.54 23.65 -0.21% 30,549 72,666,152
2024-11-05 23.49 23.7 23.25 23.7 +0.94% 28,212 66,417,375
2024-11-04 23.03 23.56 22.96 23.48 +1.73% 28,030 65,324,874
2024-11-01 23.06 23.46 22.72 23.08 +0.09% 32,771 75,668,841
2024-10-31 23.2 23.26 22.81 23.06 +0.26% 35,928 82,873,103
2024-10-30 22.8 23.49 22.48 23 +2.18% 47,041 108,023,772
2024-10-29 23.41 23.41 22.33 22.51 -3.27% 26,099 59,127,210
2024-10-28 23.13 23.35 22.88 23.27 +0.95% 20,811 48,184,247
2024-10-25 22.5 23.12 22.43 23.05 +2.04% 20,964 47,866,580
2024-10-24 22.58 22.83 22.41 22.59 0% 12,914 29,187,400
2024-10-23 22.44 22.79 22.28 22.59 +0.71% 17,487 39,470,713
2024-10-22 22.3 22.49 22.17 22.43 +0.58% 17,318 38,733,469
2024-10-21 22.27 22.46 22.09 22.3 +0.36% 18,810 41,885,879
2024-10-18 21.65 22.66 21.6 22.22 +2.54% 26,843 59,677,605
2024-10-17 21.85 22.01 21.65 21.67 -0.91% 15,313 33,398,863
2024-10-16 21.43 22.08 21.42 21.87 +0.83% 18,360 40,064,307
2024-10-15 22.15 22.21 21.64 21.69 -2.6% 19,911 43,707,713
2024-10-14 22.18 22.4 21.73 22.27 +0.59% 27,783 61,175,958
2024-10-11 22.52 22.64 21.75 22.14 -1.16% 42,700 94,273,898
2024-10-10 22.09 23 21.95 22.4 -1.97% 48,798 109,760,520
2024-10-09 24.55 24.55 22.85 22.85 -10% 90,874 211,423,449
2024-10-08 26.54 26.54 24.23 25.39 +5.22% 58,862 149,551,431

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

цАЭч╗┤хИЧцОз 603508

近期数据

хдзф╕ЬцЦ╣ 600327

近三个月

хПЛшопш╛╛ 300514

2024年至今

чзСц│░чФ╡ц║Р 300153

2023年全年

ф╕Кц╡╖чЯ│хМЦ 600688

2024年一季度

ц▒ЯхдйхМЦхнж 300927

近半年

х╣┐цЧешВбф╗╜ 600894

近三个月

цОМщШЕчзСцКА 603533

2023年全年

шУЭцЩУчзСцКА 300487

近期数据

ц╡Щц▒ЯхМ╗шНп 600216

近半年

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
元宇宙
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
5G通信
储能电池

цМпхНОчзСцКА (000733)

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