ш╢ЕшопщАЪф┐б 603322

数据更新至:

添加到对比分析

45.26 -0.46%

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

45.26
-0.46% -0.21
45.51
开盘价
46.1
最高价
44.75
最低价
39,159
成交量
数据更新至: 2025-03-25

技术指标

46.61
MA5 (5日均线)
46.99
MA10 (10日均线)
47.92
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 45.51 46.1 44.75 45.26 -0.46% 39,159 178,320,512
2025-03-24 46 46.97 44.05 45.47 -2.22% 77,412 349,767,566
2025-03-21 47 48.01 45.8 46.5 -2.74% 84,475 394,325,570
2025-03-20 48.4 49.43 47.75 47.81 -0.42% 115,674 562,847,965
2025-03-19 48 48.65 47.61 48.01 -0.04% 78,637 378,534,525
2025-03-18 45.9 48.52 45.9 48.03 +4.01% 114,782 548,229,836
2025-03-17 46.9 47.16 46.01 46.18 -2.12% 63,036 293,013,814
2025-03-14 45.9 47.28 45.49 47.18 +1.83% 78,630 365,252,930
2025-03-13 48.3 48.75 45.18 46.33 -5.64% 144,473 674,646,838
2025-03-12 48.44 50.55 47.8 49.1 +3.02% 147,983 732,542,110
2025-03-11 47 47.98 46.68 47.66 -2.01% 116,258 549,037,323
2025-03-10 49.11 49.97 47.49 48.64 -3.28% 139,678 682,503,313
2025-03-07 50.9 51.52 49.2 50.29 +0.68% 220,789 1,112,781,962
2025-03-06 49.02 51.66 48.15 49.95 +3.95% 194,532 972,987,370
2025-03-05 47.3 48.05 45.91 48.05 +3.2% 119,191 562,752,721
2025-03-04 45.58 47.33 45.07 46.56 -0.68% 86,002 397,584,034
2025-03-03 49 50.58 45.45 46.88 -5.29% 174,548 827,689,925
2025-02-28 52 54.88 48.65 49.5 -4.37% 266,462 1,378,281,763
2025-02-27 49.4 52.36 49.37 51.76 +5.25% 241,387 1,228,026,704
2025-02-26 48.25 49.97 47 49.18 -1.05% 148,150 715,554,123
2025-02-25 50 51.8 49.03 49.7 +1.62% 193,157 971,099,517
2025-02-24 49 50.48 47.82 48.91 -1.51% 122,389 599,842,520
2025-02-21 47.4 51.8 46.65 49.66 +5.37% 189,980 928,383,540
2025-02-20 45.66 47.58 44.53 47.13 +2.23% 148,790 688,219,614
2025-02-19 44.6 46.68 44.6 46.1 +3.67% 118,139 542,638,852
2025-02-18 46.82 47.95 44.3 44.47 -8.5% 188,251 867,360,427
2025-02-17 45.6 49.28 45.11 48.6 +8.48% 263,239 1,249,084,611
2025-02-14 42.5 46 41.4 44.8 +3.15% 226,149 989,027,892
2025-02-13 43 43.82 41.7 43.43 +3.26% 230,620 991,317,309
2025-02-12 40.25 43.47 39.6 42.06 +5.15% 201,361 837,414,271
2025-02-11 41.65 41.86 39.54 40 -3.87% 165,467 664,279,730
2025-02-10 44 44 41.49 41.61 +1.49% 280,252 1,193,127,324
2025-02-07 40.43 41.82 39.95 41 +0.91% 188,379 774,123,637
2025-02-06 41.26 43.51 40.11 40.63 +1.32% 245,101 1,018,215,338
2025-02-05 39.85 40.1 37.88 40.1 +10.01% 140,658 550,427,239
2025-01-27 36.52 37.28 36 36.45 +0.52% 42,713 155,895,119
2025-01-24 36.2 36.66 35.61 36.26 +0.33% 60,850 220,195,685
2025-01-23 37.5 38.2 36.14 36.14 -2.82% 62,323 230,266,459
2025-01-22 37.77 38.1 36.86 37.19 -1.35% 44,991 168,049,922
2025-01-21 38 39.36 36.98 37.7 -1.46% 73,747 281,026,543
2025-01-20 36.05 39.4 36.02 38.26 +5.52% 111,686 424,134,605
2025-01-17 39.2 39.2 35.9 36.26 -7.5% 114,582 430,467,114
2025-01-16 38.15 39.86 35.8 39.2 +1.71% 134,744 511,527,045
2025-01-15 43.4 43.63 38.54 38.54 -10% 149,310 605,784,828
2025-01-14 42.26 43.34 41.7 42.82 +1.33% 68,034 290,332,258
2025-01-13 40.15 42.5 39.88 42.26 +2.95% 71,033 292,137,238
2025-01-10 42.5 43.53 41.04 41.05 -2.29% 96,076 407,691,444
2025-01-09 41.6 42.21 40.99 42.01 +0.38% 80,659 336,353,261
2025-01-08 39.54 41.88 39.33 41.85 +6.38% 152,741 621,726,594
2025-01-07 39.15 39.35 38.31 39.34 +1.18% 67,007 260,278,542
2025-01-06 36.02 39 36.02 38.88 +8.6% 120,041 454,032,320
2025-01-03 36.41 37.01 34.88 35.8 -2.45% 55,745 200,922,283
2025-01-02 39.58 39.71 35.88 36.7 -3.42% 48,961 184,097,434
2024-12-31 38.5 38.77 37.03 38 -1.2% 44,118 167,545,480
2024-12-30 39.38 39.4 38.07 38.46 -2.39% 47,682 183,387,433
2024-12-27 39.6 40.22 39.01 39.4 +0.46% 87,165 345,939,480
2024-12-26 39.5 39.59 37.8 39.22 -0.56% 74,306 287,887,872
2024-12-25 39.1 39.88 38.7 39.44 -0.7% 53,583 210,340,271
2024-12-24 37.82 40.28 37.82 39.72 +5.16% 94,332 371,683,921
2024-12-23 39.8 40.37 37.71 37.77 -3.65% 79,225 308,492,052
2024-12-20 39 39.81 38.31 39.2 +0.51% 79,634 310,792,872
2024-12-19 38.2 39.05 37.83 39 +2.04% 99,661 384,852,064
2024-12-18 35.24 38.6 35.09 38.22 +7.91% 140,934 529,223,084
2024-12-17 37.01 37.37 35.16 35.42 -4.32% 66,740 240,983,986
2024-12-16 36.58 37.54 36.02 37.02 +1.2% 77,800 287,749,078
2024-12-13 35.89 37.15 35.62 36.58 +0.36% 74,315 271,472,473
2024-12-12 36.68 36.98 35.46 36.45 -0.6% 70,075 252,964,043
2024-12-11 35.97 37.5 35.25 36.67 +1.95% 84,129 305,206,118
2024-12-10 37.02 37.18 34.48 35.97 -0.64% 126,314 452,407,731
2024-12-09 36.89 37.37 35.08 36.2 -1.36% 86,884 314,038,904
2024-12-06 37.61 37.61 36.33 36.7 -2.65% 59,755 220,582,309
2024-12-05 37.62 38.2 37.15 37.7 +0.16% 57,953 218,468,410
2024-12-04 37.25 37.83 36.57 37.64 +0.7% 63,931 237,935,715
2024-12-03 37.9 38.2 37.1 37.38 -1.63% 77,018 290,451,735
2024-12-02 38.9 38.9 36.49 38 -0.99% 78,938 297,275,046
2024-11-29 38.2 38.98 37.85 38.38 +1.24% 67,958 260,538,231
2024-11-28 37.66 38.5 37.45 37.91 +0.61% 65,060 247,171,089
2024-11-27 35.72 37.87 35.45 37.68 +5.49% 101,967 374,015,401
2024-11-26 34.52 36.25 34.2 35.72 +4.75% 85,837 302,293,301
2024-11-25 34.03 34.9 33.37 34.1 +0.32% 47,085 160,045,081
2024-11-22 34.5 35.3 33.75 33.99 -1.34% 49,883 172,611,473
2024-11-21 35.24 35.52 33.71 34.45 -2.32% 55,838 192,976,002
2024-11-20 34.6 35.68 34.18 35.27 +2.35% 49,602 174,581,071
2024-11-19 33.3 34.57 33.3 34.46 +2.56% 51,139 174,296,584
2024-11-18 35.8 36.1 32.93 33.6 -6.3% 74,610 254,500,148
2024-11-15 35.87 36.91 35.32 35.86 -0.03% 62,454 226,244,597
2024-11-14 36.94 37.15 35.6 35.87 -3.58% 43,328 157,239,044
2024-11-13 37.03 37.49 35.81 37.2 +0.54% 64,409 236,379,692
2024-11-12 39 39.99 36.68 37 -4.84% 139,857 531,695,295
2024-11-11 36.68 39.85 36.58 38.88 +7.31% 141,948 542,530,691
2024-11-08 35.99 37.28 35.61 36.23 +2.66% 88,183 321,113,718
2024-11-07 34.61 35.39 34.1 35.29 +1.99% 59,603 207,251,100
2024-11-06 33.7 35.3 33.7 34.6 +2.49% 79,989 277,302,450
2024-11-05 33.68 34.05 33.13 33.76 +0.84% 49,040 165,188,594
2024-11-04 32.75 33.52 32.57 33.48 +2.32% 47,938 158,505,847
2024-11-01 33.97 34.49 32.47 32.72 -4.16% 83,765 277,920,028
2024-10-31 34.42 34.96 33.9 34.14 -0.9% 61,071 210,071,910
2024-10-30 33.91 34.72 33.71 34.45 +0.17% 63,229 215,912,960
2024-10-29 34.6 35.89 34.39 34.39 -1.94% 84,190 294,213,717
2024-10-28 35.09 35.5 33.66 35.07 -0.43% 102,496 355,989,402
2024-10-25 35.11 35.5 34.56 35.22 +1.97% 106,359 372,256,437
2024-10-24 33.93 35.48 33.62 34.54 +1.89% 116,048 404,157,870
2024-10-23 33.3 35.2 32.62 33.9 +2.73% 153,467 523,606,075
2024-10-22 33.79 34.87 32.41 33 0% 174,062 583,907,415
2024-10-21 31.3 33.79 31.03 33 +6.28% 164,392 535,757,597
2024-10-18 29.9 31.27 29.5 31.05 +2.41% 106,226 325,105,627
2024-10-17 30.29 31.22 29.88 30.32 +0.03% 86,330 262,986,231
2024-10-16 29.7 30.49 28.69 30.31 +1.2% 73,337 217,489,824
2024-10-15 30.6 30.84 29.95 29.95 -1.8% 89,732 272,933,093
2024-10-14 29 30.66 28.7 30.5 +4.63% 88,784 265,541,103
2024-10-11 29.65 29.9 28.33 29.15 -1.62% 65,232 190,035,913
2024-10-10 27.55 30.2 27.55 29.63 +6.66% 122,124 357,128,574
2024-10-09 29.62 29.62 27.45 27.78 -8.92% 108,307 307,987,544
2024-10-08 32.3 32.3 28.51 30.5 +3.74% 172,194 522,979,644

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

хоЙщШ│щТвщУБ 600569

2024年一季度

цГашАМц╡ж 600983

2024年至今

ф╕нхЖНш╡ДчОп 600217

近半年

ц░╕чжПшВбф╗╜ 300712

近半年

хоЙщЭацЩ║чФ╡ 300617

近半年

х╝║хКЫцЦ░цЭР 300429

2024年至今

чжПх╗║щлШщАЯ 600033

近半年

шНпцШУш┤н 300937

2023年全年

щЯ│щгЮхВихнШ 603066

2023年全年

ц╜ЮхоЙчОпшГ╜ 601699

2022-2023两年

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
光伏产业
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
AI人工智能
数字经济

хНОшГЬхдйцИР (600410)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

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