шО▒хЕЛчФ╡ц░Ф 603355

数据更新至:

添加到对比分析

29.40 -2.03%

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

29.4
-2.03% -0.61
29.3
开盘价
30.98
最高价
29.3
最低价
74,623
成交量
数据更新至: 2025-03-25

技术指标

28.94
MA5 (5日均线)
27.71
MA10 (10日均线)
26.62
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 29.3 30.98 29.3 29.4 -2.03% 74,623 224,248,276
2025-03-24 28.78 30.4 27.88 30.01 +4.2% 142,717 415,464,373
2025-03-21 30 31 28.72 28.8 -2.67% 179,924 535,918,353
2025-03-20 27.97 29.59 27.97 29.59 +10% 66,496 195,548,082
2025-03-19 26.4 26.9 26.27 26.9 +1.93% 30,993 82,549,881
2025-03-18 26.56 26.62 26.12 26.39 -0.42% 21,961 57,819,283
2025-03-17 26.31 26.78 26.3 26.5 +0.72% 25,248 66,874,824
2025-03-14 26.41 26.57 26.13 26.31 -0.38% 24,164 63,607,108
2025-03-13 26.89 26.89 26.21 26.41 -1.31% 25,910 68,471,711
2025-03-12 26.68 27.18 26.48 26.76 +0.98% 45,482 122,112,033
2025-03-11 26.01 26.88 26.01 26.5 +0.76% 36,080 95,381,525
2025-03-10 25.53 26.77 25.46 26.3 +3.02% 42,563 111,141,069
2025-03-07 24.9 25.8 24.76 25.53 +1.79% 30,779 78,108,206
2025-03-06 25.19 25.25 24.9 25.08 +0.08% 21,736 54,373,260
2025-03-05 25.04 25.12 24.71 25.06 +0.28% 16,718 41,651,608
2025-03-04 24.78 25.2 24.61 24.99 +0.64% 23,074 57,776,160
2025-03-03 25.43 25.65 24.73 24.83 -2.05% 35,321 88,749,688
2025-02-28 25.76 25.92 25.18 25.35 -2.2% 26,057 66,366,734
2025-02-27 25.72 25.94 25.16 25.92 +0.66% 36,489 93,205,713
2025-02-26 25.74 26.21 25.57 25.75 +0.7% 39,031 101,045,168
2025-02-25 25.39 26.03 25.12 25.57 +0.51% 50,964 130,590,366
2025-02-24 24.3 25.98 24.22 25.44 +4.61% 72,836 183,265,021
2025-02-21 24.25 24.35 23.93 24.32 +0.29% 25,354 61,312,236
2025-02-20 24.35 24.5 24.05 24.25 -0.29% 23,763 57,559,536
2025-02-19 23.65 24.46 23.59 24.32 +2.53% 36,643 88,713,260
2025-02-18 23.73 23.92 23.5 23.72 0% 24,306 57,672,223
2025-02-17 23.97 24.09 23.53 23.72 -1% 33,525 79,681,565
2025-02-14 23.89 24.15 23.74 23.96 +0.29% 21,756 52,060,093
2025-02-13 24.04 24.2 23.81 23.89 -0.83% 26,548 63,614,197
2025-02-12 24.35 24.45 23.98 24.09 -1.19% 32,410 78,277,707
2025-02-11 23.59 24.58 23.46 24.38 +3.97% 56,763 137,226,744
2025-02-10 23.58 23.65 23.16 23.45 -0.3% 32,411 75,814,291
2025-02-07 23.45 23.76 23.01 23.52 +0.94% 39,105 91,860,456
2025-02-06 22.29 23.4 22.2 23.3 +4.2% 39,340 89,915,374
2025-02-05 23.28 23.28 22.3 22.36 -3.58% 31,008 70,042,224
2025-01-27 22.86 23.32 22.86 23.19 +1.44% 25,928 60,132,431
2025-01-24 22.6 22.9 22.6 22.86 +0.79% 17,311 39,444,190
2025-01-23 22.78 22.95 22.51 22.68 +0.58% 24,175 54,987,817
2025-01-22 23.06 23.06 22.41 22.55 -2.34% 24,814 56,042,677
2025-01-21 23.5 23.51 22.76 23.09 -2.08% 31,323 72,043,448
2025-01-20 23.35 23.74 23.31 23.58 +1.2% 42,577 100,428,904
2025-01-17 22.8 23.45 22.56 23.3 +1.88% 28,363 65,560,213
2025-01-16 22.55 23.4 22.46 22.87 +1.96% 34,404 79,250,281
2025-01-15 22.57 22.95 22.22 22.43 -0.4% 22,347 50,473,424
2025-01-14 21.71 22.6 21.62 22.52 +3.73% 31,032 69,029,074
2025-01-13 22.22 22.43 21.61 21.71 -2.91% 25,130 55,047,731
2025-01-10 23.3 23.6 22.35 22.36 -4.03% 32,597 74,328,168
2025-01-09 23.45 23.72 23.09 23.3 -0.77% 39,124 91,378,529
2025-01-08 22.59 23.67 22.28 23.48 +3.94% 52,743 121,615,110
2025-01-07 22.25 23.09 22.25 22.59 +0.71% 32,633 74,336,711
2025-01-06 22.1 22.92 21.82 22.43 +0.99% 33,787 75,778,930
2025-01-03 22.28 23.09 22.1 22.21 -0.27% 36,382 82,269,468
2025-01-02 22.65 23.06 22.11 22.27 -1.68% 28,038 63,462,449
2024-12-31 23.04 23.11 22.61 22.65 -1.48% 18,944 43,180,495
2024-12-30 23.09 23.42 22.92 22.99 -0.39% 20,939 48,459,017
2024-12-27 23.12 23.16 22.76 23.08 -0.17% 15,372 35,341,635
2024-12-26 22.9 23.18 22.82 23.12 +0.78% 18,024 41,508,915
2024-12-25 22.92 22.98 22.72 22.94 +0.04% 11,372 25,978,619
2024-12-24 22.67 23.03 22.64 22.93 +1.1% 18,884 43,152,796
2024-12-23 22.96 23.1 22.62 22.68 -1.22% 18,324 41,808,383
2024-12-20 22.9 23.35 22.9 22.96 +0.26% 16,386 37,896,118
2024-12-19 22.87 22.95 22.66 22.9 -0.22% 11,293 25,782,528
2024-12-18 23.1 23.32 22.95 22.95 -0.17% 14,943 34,503,687
2024-12-17 22.71 23.26 22.71 22.99 +0.52% 21,466 49,464,724
2024-12-16 22.7 23.2 22.63 22.87 +0.48% 26,185 59,758,678
2024-12-13 23.42 23.58 22.73 22.76 -3.15% 47,831 110,440,331
2024-12-12 23.56 23.6 23.2 23.5 +0.13% 21,353 50,051,572
2024-12-11 23.6 23.78 23.35 23.47 -0.55% 19,821 46,549,219
2024-12-10 23.75 24.05 23.6 23.6 +1.77% 32,663 77,804,545
2024-12-09 22.89 23.38 22.83 23.19 +1.27% 24,990 57,879,568
2024-12-06 22.9 22.96 22.7 22.9 0% 15,021 34,338,041
2024-12-05 22.82 23.11 22.72 22.9 -0.3% 11,738 26,891,820
2024-12-04 23.01 23.32 22.85 22.97 -0.82% 12,051 27,810,469
2024-12-03 23.53 23.53 23.01 23.16 -0.34% 15,533 36,061,024
2024-12-02 22.77 23.45 22.54 23.24 +1.53% 27,042 62,418,999
2024-11-29 22.6 23.03 22.55 22.89 +1.28% 13,883 31,715,927
2024-11-28 22.82 22.95 22.55 22.6 -0.92% 11,221 25,511,536
2024-11-27 22.42 22.83 22.06 22.81 +2.38% 14,061 31,665,463
2024-11-26 22.73 22.73 22.27 22.28 -1.55% 11,529 25,899,448
2024-11-25 22.72 23.29 22.44 22.63 +0.13% 14,726 33,712,087
2024-11-22 23.64 23.64 22.6 22.6 -4.4% 17,299 39,941,177
2024-11-21 23.88 24.02 23.46 23.64 -0.96% 12,389 29,436,974
2024-11-20 23.81 23.88 23.58 23.87 +0.25% 13,232 31,406,404
2024-11-19 23.28 23.84 23.28 23.81 +2.32% 15,539 36,785,732
2024-11-18 23.61 23.79 23.15 23.27 -1.44% 18,931 44,490,492
2024-11-15 23.88 24.1 23.6 23.61 -1.71% 17,291 41,217,855
2024-11-14 24.34 24.54 23.92 24.02 -1.64% 16,660 40,368,367
2024-11-13 24.4 24.63 23.97 24.42 -0.25% 16,828 40,841,778
2024-11-12 24.6 24.98 24.28 24.48 0% 23,619 58,287,905
2024-11-11 24.68 24.79 24 24.48 -1.21% 31,570 76,915,245
2024-11-08 25.06 25.31 24.61 24.78 -6.7% 34,973 86,847,098
2024-11-07 26.4 26.75 26.05 26.56 -0.15% 33,088 87,029,377
2024-11-06 26.17 26.88 26 26.6 +1.72% 33,876 89,932,222
2024-11-05 25.95 26.2 25.64 26.15 +1.36% 36,368 94,358,781
2024-11-04 24.75 25.87 24.75 25.8 +4.88% 42,180 107,376,618
2024-11-01 24.69 25.07 24.42 24.6 -0.69% 24,467 60,631,635
2024-10-31 25 25 24.33 24.77 -0.92% 27,657 68,388,267
2024-10-30 25.17 25.78 24.57 25 -1.5% 33,347 83,774,056
2024-10-29 24.9 26.1 24.85 25.38 +3.76% 54,399 138,699,255
2024-10-28 24.25 24.5 24.03 24.46 +1.16% 20,406 49,571,528
2024-10-25 24.11 24.27 23.8 24.18 +0.92% 18,492 44,472,302
2024-10-24 24.08 24.34 23.92 23.96 -1.16% 20,014 48,208,821
2024-10-23 24.21 24.6 24.1 24.24 -0.08% 21,356 51,896,437
2024-10-22 24.17 24.46 23.7 24.26 +1.63% 27,212 65,905,944
2024-10-21 23.99 24.1 23.5 23.87 +0.34% 23,547 56,012,175
2024-10-18 23.27 24.18 23.24 23.79 +1.93% 25,505 60,648,561
2024-10-17 23.31 23.94 23.29 23.34 +0.69% 18,399 43,403,321
2024-10-16 23.1 23.53 22.88 23.18 -1.4% 17,403 40,443,330
2024-10-15 24.02 24.5 23.5 23.51 -2% 25,013 59,434,160
2024-10-14 23.6 24.13 23.36 23.99 +1.14% 24,346 57,934,417
2024-10-11 24.15 24.77 23.55 23.72 -3.1% 35,035 84,236,182
2024-10-10 23.86 25.49 23.86 24.48 +5.43% 52,315 129,201,969
2024-10-09 24.99 25 23.15 23.22 -9.26% 49,776 119,279,278
2024-10-08 26.48 26.5 24.16 25.59 +6.23% 76,853 195,691,113

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

цЦ░хкТшВбф╗╜ 300770

2024年一季度

х╗╢ц▒ЯшВбф╗╜ 300658

2022-2023两年

STхЕИщФЛ 300163

2024年至今

щ╝Оц▒ЙцКАцЬп 300011

近半年

STч║вхдкщШ│ 000525

近三个月

хдзхоПчлЛ 300865

2024年至今

цОвш╖пшАЕ 300005

2024年至今

хНОхдзцЩ║щАа 688114

2023年全年

хПМцЮЧшВбф╗╜ 300100

近三个月

хЕ░чЯ│щЗНшгЕ 603169

2024年一季度

热门概念板块

虚拟现实
智能制造
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
芯片
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
数字经济
AI人工智能

цБТчФЯчФ╡хнР (600570)

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