STф╕ЬцЧ╢ 603377

数据更新至:

添加到对比分析

2.89 0.00%

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

2.89
0% 0
2.87
开盘价
2.96
最高价
2.85
最低价
61,288
成交量
数据更新至: 2025-03-25

技术指标

2.90
MA5 (5日均线)
2.95
MA10 (10日均线)
2.68
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 2.87 2.96 2.85 2.89 0% 61,288 17,791,572
2025-03-24 2.9 2.95 2.82 2.89 +0.35% 119,113 34,310,386
2025-03-21 2.83 2.95 2.83 2.88 0% 91,238 26,200,458
2025-03-20 2.9 3.04 2.87 2.88 -3.03% 182,026 53,379,620
2025-03-19 2.88 3.13 2.84 2.97 -0.67% 298,194 88,573,044
2025-03-18 3.2 3.2 2.99 2.99 -5.08% 170,305 51,844,793
2025-03-17 3.23 3.23 2.99 3.15 +2.27% 521,899 164,214,116
2025-03-14 3.08 3.08 3.08 3.08 +5.12% 23,760 7,318,018
2025-03-13 2.93 2.93 2.89 2.93 +5.02% 67,866 19,866,447
2025-03-12 2.74 2.79 2.73 2.79 +4.89% 62,406 17,291,815
2025-03-11 2.47 2.66 2.46 2.66 +5.14% 201,894 51,964,606
2025-03-10 2.42 2.56 2.41 2.53 +3.69% 187,922 47,686,426
2025-03-07 2.41 2.48 2.37 2.44 +1.24% 96,477 23,448,591
2025-03-06 2.35 2.47 2.35 2.41 +0.84% 160,230 38,643,261
2025-03-05 2.37 2.45 2.31 2.39 +2.58% 190,498 45,611,022
2025-03-04 2.42 2.42 2.3 2.33 -3.72% 111,232 26,104,610
2025-03-03 2.44 2.52 2.37 2.42 -0.41% 252,833 61,425,689
2025-02-28 2.36 2.43 2.32 2.43 +5.19% 330,321 79,260,588
2025-02-27 2.27 2.31 2.26 2.31 +5% 221,462 51,011,902
2025-02-26 2.19 2.23 2.18 2.2 0% 68,578 15,107,675
2025-02-25 2.22 2.23 2.18 2.2 -0.9% 81,761 18,037,150
2025-02-24 2.24 2.25 2.21 2.22 -0.45% 55,590 12,376,362
2025-02-21 2.27 2.28 2.2 2.23 -0.89% 78,625 17,496,611
2025-02-20 2.25 2.28 2.23 2.25 -0.44% 65,882 14,842,334
2025-02-19 2.25 2.31 2.25 2.26 -1.74% 80,206 18,180,542
2025-02-18 2.32 2.36 2.27 2.3 +0.44% 115,417 26,670,707
2025-02-17 2.22 2.31 2.22 2.29 -2.14% 191,669 43,177,486
2025-02-14 2.23 2.36 2.23 2.34 +4% 211,010 49,355,376
2025-02-13 2.22 2.27 2.21 2.25 +0.9% 63,571 14,267,858
2025-02-12 2.23 2.25 2.2 2.23 +0.45% 57,498 12,763,537
2025-02-11 2.23 2.23 2.18 2.22 0% 75,066 16,535,670
2025-02-10 2.27 2.28 2.17 2.22 -2.63% 117,037 25,871,699
2025-02-07 2.28 2.3 2.24 2.28 0% 84,201 19,122,499
2025-02-06 2.25 2.32 2.23 2.28 +1.33% 51,182 11,641,197
2025-02-05 2.21 2.25 2.18 2.25 +2.74% 33,998 7,557,824
2025-01-27 2.29 2.29 2.19 2.19 -2.23% 46,925 10,395,671
2025-01-24 2.26 2.27 2.22 2.24 -0.88% 41,562 9,348,464
2025-01-23 2.33 2.33 2.26 2.26 -1.31% 47,505 10,851,590
2025-01-22 2.21 2.33 2.21 2.29 +2.69% 56,134 12,827,997
2025-01-21 2.27 2.31 2.2 2.23 -3.04% 54,676 12,218,105
2025-01-20 2.31 2.4 2.28 2.3 -2.54% 80,899 18,889,836
2025-01-17 2.39 2.43 2.31 2.36 -0.84% 129,066 30,728,782
2025-01-16 2.28 2.38 2.26 2.38 +4.85% 118,888 27,687,535
2025-01-15 2.26 2.32 2.24 2.27 0% 42,634 9,690,799
2025-01-14 2.2 2.28 2.2 2.27 +2.71% 50,247 11,270,644
2025-01-13 2.15 2.25 2.15 2.21 +0.45% 31,572 6,928,622
2025-01-10 2.21 2.27 2.17 2.2 -1.79% 45,433 10,108,164
2025-01-09 2.32 2.39 2.21 2.24 -3.86% 93,551 21,342,502
2025-01-08 2.3 2.38 2.22 2.33 +2.64% 140,208 32,411,492
2025-01-07 2.18 2.27 2.18 2.27 +5.09% 64,158 14,516,816
2025-01-06 2.19 2.23 2.16 2.16 -4.85% 109,809 23,814,609
2025-01-03 2.3 2.32 2.27 2.27 -5.02% 114,456 26,085,825
2025-01-02 2.44 2.52 2.38 2.39 -0.42% 214,797 52,952,968
2024-12-31 2.29 2.4 2.27 2.4 +4.8% 97,702 23,152,234
2024-12-30 2.34 2.39 2.28 2.29 -4.58% 109,116 25,109,116
2024-12-27 2.39 2.49 2.36 2.4 +0.84% 157,875 38,299,053
2024-12-26 2.24 2.38 2.23 2.38 +4.85% 125,757 29,584,696
2024-12-25 2.22 2.31 2.17 2.27 +1.34% 97,026 21,820,777
2024-12-24 2.13 2.24 2.08 2.24 +3.7% 134,202 29,024,318
2024-12-23 2.22 2.24 2.16 2.16 -4.85% 147,360 32,008,775
2024-12-20 2.26 2.36 2.26 2.27 +0.44% 104,062 23,849,803
2024-12-19 2.3 2.32 2.22 2.26 -3% 93,220 20,995,025
2024-12-18 2.27 2.36 2.22 2.33 +1.75% 56,858 13,131,645
2024-12-17 2.43 2.45 2.29 2.29 -4.98% 129,005 30,186,162
2024-12-16 2.42 2.46 2.38 2.41 +0.84% 74,540 18,013,725
2024-12-13 2.47 2.48 2.39 2.39 -2.85% 83,074 20,054,545
2024-12-12 2.53 2.54 2.43 2.46 -2.38% 101,296 24,996,153
2024-12-11 2.54 2.62 2.52 2.52 -0.79% 93,766 23,930,572
2024-12-10 2.56 2.63 2.47 2.54 0% 132,629 33,670,048
2024-12-09 2.46 2.55 2.42 2.54 +4.1% 138,987 34,691,399
2024-12-06 2.41 2.49 2.36 2.44 -0.81% 153,200 36,996,932
2024-12-05 2.38 2.49 2.35 2.46 +3.8% 186,160 45,699,414
2024-12-04 2.48 2.48 2.31 2.37 -2.47% 139,454 32,995,959
2024-12-03 2.37 2.43 2.3 2.43 +5.19% 195,318 46,478,187
2024-12-02 2.17 2.31 2.17 2.31 +5% 143,414 32,541,626
2024-11-29 2.3 2.32 2.2 2.2 -5.17% 248,977 55,287,681
2024-11-28 2.42 2.44 2.21 2.32 0% 275,298 65,243,491
2024-11-27 2.32 2.32 2.32 2.32 -4.92% 86,544 20,078,208
2024-11-26 2.66 2.7 2.44 2.44 -5.06% 200,193 51,928,967
2024-11-25 2.44 2.57 2.38 2.57 +4.9% 148,519 37,622,824
2024-11-22 2.35 2.45 2.3 2.45 +5.15% 249,529 60,355,245
2024-11-21 2.33 2.33 2.23 2.33 +4.95% 357,801 82,823,057
2024-11-20 2.08 2.22 2.08 2.22 +5.21% 176,857 37,441,025
2024-11-19 2.11 2.11 2.11 2.11 -4.95% 11,837 2,497,607
2024-11-18 2.22 2.22 2.22 2.22 -5.13% 16,179 3,591,738
2024-11-15 2.34 2.34 2.34 2.34 -4.88% 10,080 2,358,720
2024-11-14 2.46 2.46 2.46 2.46 -5.02% 22,676 5,578,296
2024-11-13 2.84 2.87 2.59 2.59 -5.13% 482,448 130,971,638
2024-11-12 2.73 2.73 2.65 2.73 +5% 159,531 43,433,497
2024-11-11 2.58 2.6 2.53 2.6 +4.84% 60,398 15,616,124
2024-11-08 2.48 2.48 2.38 2.48 +5.08% 227,205 56,056,610
2024-11-07 2.2 2.36 2.2 2.36 +4.89% 145,005 33,767,229
2024-11-06 2.26 2.26 2.13 2.25 +4.65% 356,445 79,772,140
2024-11-05 2.11 2.15 2.09 2.15 +4.88% 119,052 25,479,177
2024-11-04 1.9 2.05 1.85 2.05 +5.13% 331,738 64,569,834
2024-11-01 1.9 1.97 1.79 1.95 +3.72% 507,334 97,445,482
2024-10-31 1.8 1.88 1.8 1.88 +5.03% 132,091 24,499,211
2024-10-30 1.74 1.79 1.62 1.79 +5.29% 452,472 78,521,148
2024-10-29 1.7 1.7 1.7 1.7 +4.94% 37,356 6,350,574
2024-10-28 1.59 1.62 1.59 1.62 +5.19% 67,217 10,842,500
2024-10-25 1.56 1.57 1.5 1.54 0% 238,151 36,720,552
2024-10-24 1.48 1.54 1.46 1.54 +4.76% 271,824 41,244,947
2024-10-23 1.41 1.47 1.39 1.47 +5% 259,962 37,776,244
2024-10-22 1.38 1.4 1.35 1.4 +2.19% 125,816 17,453,690
2024-10-21 1.38 1.4 1.37 1.37 -1.44% 97,668 13,468,599
2024-10-18 1.36 1.4 1.36 1.39 +2.21% 74,291 10,250,722
2024-10-17 1.4 1.4 1.36 1.36 -2.86% 92,143 12,702,974
2024-10-16 1.39 1.41 1.37 1.4 +0.72% 61,642 8,591,541
2024-10-15 1.41 1.43 1.38 1.39 -2.11% 99,325 13,910,764
2024-10-14 1.4 1.44 1.37 1.42 +3.65% 137,149 19,255,201
2024-10-11 1.39 1.42 1.36 1.37 0% 116,405 16,178,322
2024-10-10 1.4 1.43 1.36 1.37 -4.2% 148,436 20,510,759
2024-10-09 1.51 1.52 1.43 1.43 -5.3% 186,083 27,103,857
2024-10-08 1.59 1.59 1.49 1.51 0% 289,452 44,364,784

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

хНОф┐бцЦ░цЭР 300717

2023年全年

щ║ТчЫЫчзСцКА 603610

2022-2023两年

хЕнхЫ╜хМЦх╖е 600470

近三个月

ф╕Кц╡╖цЬ║чФ╡ 600835

2024年一季度

цЦ░ш┐Еш╛╛ 300518

近期数据

ч╗ЭхС│щгЯхУБ 603517

近三个月

щгОчеЮшВбф╗╜ 600469

2022-2023两年

цЩихЕЙшВбф╗╜ 603899

2022-2023两年

шбвх╖ЮхПСх▒Х 600208

2022-2023两年

ф╕нхЕЙщШ▓щЫ╖ 300414

近半年

热门概念板块

储能电池
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
生物医药
AI人工智能
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近三个月

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