ц░╕шЗ╗шВбф╗╜ 603381

数据更新至:

添加到对比分析

22.96 -0.95%

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

22.96
-0.95% -0.22
23.25
开盘价
23.53
最高价
22.7
最低价
36,833
成交量
数据更新至: 2025-03-25

技术指标

22.67
MA5 (5日均线)
22.34
MA10 (10日均线)
22.01
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 23.25 23.53 22.7 22.96 -0.95% 36,833 85,168,488
2025-03-24 22.7 23.19 22.5 23.18 +2.34% 63,570 145,590,266
2025-03-21 22.37 22.9 22.3 22.65 +1.25% 50,902 115,443,126
2025-03-20 22.16 22.56 22.16 22.37 +0.72% 25,406 57,011,760
2025-03-19 22.17 22.3 22.04 22.21 +0.09% 17,343 38,493,639
2025-03-18 22.16 22.19 22.04 22.19 +0.41% 15,552 34,416,700
2025-03-17 22.07 22.19 21.97 22.1 +0.45% 16,803 37,085,545
2025-03-14 21.82 22 21.7 22 +1.01% 19,592 42,922,052
2025-03-13 21.98 21.98 21.58 21.78 -0.77% 14,506 31,546,870
2025-03-12 21.91 22 21.83 21.95 +0.09% 14,211 31,151,882
2025-03-11 21.8 21.93 21.64 21.93 0% 18,186 39,628,750
2025-03-10 21.48 21.95 21.48 21.93 +2% 25,024 54,525,452
2025-03-07 21.62 21.7 21.47 21.5 -0.83% 13,910 29,972,607
2025-03-06 21.47 21.76 21.43 21.68 +0.93% 18,518 40,002,148
2025-03-05 21.68 21.69 21.31 21.48 -0.97% 15,606 33,456,568
2025-03-04 21.57 21.75 21.42 21.69 +0.42% 12,724 27,469,224
2025-03-03 21.31 21.78 21.31 21.6 +1.17% 20,232 43,738,157
2025-02-28 21.69 21.84 21.26 21.35 -1.97% 24,462 52,858,378
2025-02-27 21.98 22 21.48 21.78 -0.68% 22,815 49,538,432
2025-02-26 21.58 21.99 21.58 21.93 +1.67% 29,069 63,391,799
2025-02-25 21.43 21.69 21.41 21.57 +0.05% 16,107 34,767,115
2025-02-24 21.6 21.67 21.48 21.56 -0.37% 13,113 28,269,367
2025-02-21 21.58 21.71 21.46 21.64 +0.23% 18,060 39,006,704
2025-02-20 21.75 21.75 21.41 21.59 -0.69% 16,122 34,726,549
2025-02-19 21.51 21.76 21.5 21.74 +0.32% 24,249 52,471,747
2025-02-18 21.52 22.3 21.45 21.67 +0.79% 36,803 80,611,647
2025-02-17 21.52 21.6 21.4 21.5 +0.14% 10,461 22,506,266
2025-02-14 21.21 21.59 21.21 21.47 +0.75% 11,758 25,273,962
2025-02-13 21.62 21.63 21.28 21.31 -1.43% 12,690 27,224,467
2025-02-12 21.65 21.69 21.41 21.62 -0.05% 15,032 32,373,697
2025-02-11 21.78 21.78 21.52 21.63 -0.55% 10,534 22,760,151
2025-02-10 21.68 21.85 21.46 21.75 +0.32% 16,754 36,235,896
2025-02-07 21.43 21.96 21.35 21.68 +0.88% 24,144 52,656,601
2025-02-06 21.15 21.49 21.04 21.49 +1.22% 13,892 29,646,693
2025-02-05 21.15 21.46 21 21.23 +0.76% 9,891 20,992,587
2025-01-27 21.2 21.39 21.01 21.07 -0.8% 11,483 24,279,806
2025-01-24 20.78 21.92 20.72 21.24 +1.87% 19,476 41,307,101
2025-01-23 20.8 21.19 20.8 20.85 +0.58% 13,953 29,386,374
2025-01-22 20.87 21 20.7 20.73 -0.62% 7,223 15,027,555
2025-01-21 21.09 21.1 20.78 20.86 -0.9% 8,286 17,306,942
2025-01-20 21.12 21.16 21 21.05 +0.19% 11,174 23,540,815
2025-01-17 20.88 21.1 20.85 21.01 -0.19% 8,043 16,861,137
2025-01-16 20.91 21.25 20.83 21.05 -0.19% 17,164 36,142,944
2025-01-15 20.69 21.52 20.5 21.09 +1.79% 25,594 53,949,965
2025-01-14 20.12 20.72 20.12 20.72 +2.98% 13,322 27,336,238
2025-01-13 20.06 20.25 19.86 20.12 -0.2% 7,447 14,945,179
2025-01-10 21.01 21.01 20.16 20.16 -3.86% 13,670 28,116,190
2025-01-09 20.91 21.18 20.9 20.97 -0.52% 11,028 23,204,510
2025-01-08 20.89 21.19 20.69 21.08 +0.76% 18,238 38,202,430
2025-01-07 20.78 20.95 20.56 20.92 +0.63% 11,228 23,329,335
2025-01-06 20.83 21.11 20.38 20.79 +0.24% 10,853 22,564,977
2025-01-03 21.53 21.58 20.63 20.74 -3.36% 15,410 32,544,017
2025-01-02 21.83 22.12 21.38 21.46 -2.1% 14,043 30,605,418
2024-12-31 22.3 22.55 21.88 21.92 -0.9% 17,322 38,448,742
2024-12-30 22.2 22.34 22 22.12 -0.72% 10,132 22,442,713
2024-12-27 22.24 22.47 22.15 22.28 -0.18% 16,286 36,372,594
2024-12-26 22.1 22.45 21.93 22.32 +0.22% 20,710 46,070,149
2024-12-25 22.75 22.87 22.18 22.27 -1.72% 16,428 36,785,508
2024-12-24 22.35 22.97 22.12 22.66 +2.44% 20,421 46,163,569
2024-12-23 22.87 22.91 22.1 22.12 -3.28% 19,249 43,213,418
2024-12-20 22.63 22.99 22.62 22.87 +1.02% 15,478 35,362,143
2024-12-19 22.77 22.82 22.46 22.64 -1.01% 14,732 33,281,225
2024-12-18 22.84 23.06 22.67 22.87 +0.22% 11,994 27,461,042
2024-12-17 23.2 23.52 22.77 22.82 -2.1% 24,276 55,884,654
2024-12-16 23.14 23.7 23.13 23.31 +0.78% 22,617 52,873,678
2024-12-13 23.75 23.75 23.12 23.13 -2.69% 28,332 66,218,652
2024-12-12 23.55 23.77 23.42 23.77 +1.06% 26,677 63,075,857
2024-12-11 23.43 23.57 23.36 23.52 +0.09% 20,480 48,083,455
2024-12-10 24.02 24.2 23.47 23.5 -0.04% 33,848 80,302,538
2024-12-09 23.67 23.74 23.37 23.51 -0.25% 25,465 59,962,347
2024-12-06 23.35 23.61 23.21 23.57 +0.9% 25,795 60,451,237
2024-12-05 23.56 23.72 23.27 23.36 -1.02% 32,056 75,046,726
2024-12-04 24.08 24.08 23.58 23.6 -2.76% 42,236 100,615,411
2024-12-03 23.62 24.51 23.6 24.27 +2.88% 76,738 185,150,960
2024-12-02 23.37 23.69 23.02 23.59 0% 37,584 88,434,282
2024-11-29 23.45 23.72 23.25 23.59 +0.38% 25,708 60,459,903
2024-11-28 23.28 23.79 23.08 23.5 +0.99% 35,223 83,090,552
2024-11-27 22.87 23.28 22.51 23.27 +1.26% 25,246 57,917,496
2024-11-26 23.22 23.41 22.78 22.98 -1.03% 19,026 43,903,540
2024-11-25 22.71 23.27 22.71 23.22 +2.25% 22,934 52,652,511
2024-11-22 24 24 22.69 22.71 -5.38% 44,007 102,911,330
2024-11-21 23.37 24.19 23.34 24 +2.96% 63,207 151,125,178
2024-11-20 23.3 23.4 23.08 23.31 -0.04% 25,437 59,117,188
2024-11-19 22.73 23.32 22.63 23.32 +2.91% 25,476 58,449,967
2024-11-18 22.95 23.28 22.45 22.66 -1.95% 27,462 62,633,947
2024-11-15 23.5 23.76 23.1 23.11 -1.83% 30,377 71,217,786
2024-11-14 24.26 24.39 23.5 23.54 -3.13% 31,328 74,813,913
2024-11-13 23.98 24.3 23.67 24.3 +0.58% 40,046 96,205,092
2024-11-12 24.51 24.98 24 24.16 -1.99% 76,518 187,542,971
2024-11-11 23.97 24.66 23.82 24.65 +2.79% 68,198 165,823,904
2024-11-08 23.87 24.1 23.68 23.98 +0.97% 59,208 141,646,890
2024-11-07 23.41 23.79 23.14 23.75 +0.21% 53,305 125,583,071
2024-11-06 23.7 23.96 23.43 23.7 +1.24% 68,425 162,530,643
2024-11-05 23.02 23.45 22.97 23.41 +0.99% 47,404 110,406,882
2024-11-04 22.41 23.2 22.24 23.18 +3.48% 41,733 95,069,552
2024-11-01 23.01 23.11 22.23 22.4 -3.9% 55,951 126,447,351
2024-10-31 23.01 23.59 22.81 23.31 -0.21% 60,560 141,045,228
2024-10-30 23.22 23.67 23.18 23.36 -0.43% 36,289 84,903,366
2024-10-29 24.25 24.56 23.42 23.46 -2.98% 62,801 150,349,139
2024-10-28 24.5 24.55 23.99 24.18 -1.1% 76,771 185,496,434
2024-10-25 23.08 24.89 23.07 24.45 +5.98% 119,446 288,400,772
2024-10-24 23.54 23.77 23 23.07 -2.29% 50,118 116,696,048
2024-10-23 23.12 23.95 22.93 23.61 +2.12% 85,736 201,434,078
2024-10-22 22.63 23.19 22.58 23.12 +1.27% 48,037 110,028,681
2024-10-21 22.6 23.25 22.31 22.83 +2.56% 56,334 128,661,538
2024-10-18 21.66 22.56 21.56 22.26 +2.72% 47,375 104,686,791
2024-10-17 21.91 22.14 21.66 21.67 -1.05% 30,554 66,918,151
2024-10-16 21.83 22.2 21.67 21.9 -0.95% 33,576 73,615,228
2024-10-15 22.56 22.74 22.11 22.11 -2.51% 32,596 73,141,049
2024-10-14 22.35 22.68 22.12 22.68 +2.25% 40,704 91,354,790
2024-10-11 23.05 23.11 21.85 22.18 -3.65% 52,234 117,319,688
2024-10-10 23.32 23.8 22.68 23.02 -0.69% 57,074 132,886,355
2024-10-09 25.1 25.11 23.18 23.18 -9.98% 91,125 219,268,078
2024-10-08 26.67 26.67 24.15 25.75 +6.14% 158,179 403,666,237
2024-09-30 23 24.4 22.6 24.26 +9.08% 139,335 328,260,014
2024-09-27 21.2 22.25 21.02 22.24 +6.62% 63,500 137,832,781
2024-09-26 20.14 20.86 20.11 20.86 +2.96% 42,070 86,372,863
2024-09-25 20.21 20.76 20.21 20.26 +0.8% 48,510 99,203,354
2024-09-24 19.51 20.1 19.48 20.1 +3.45% 41,761 82,875,665
2024-09-23 19.65 19.73 19.43 19.43 -0.97% 16,480 32,226,995
2024-09-20 19.72 19.92 19.46 19.62 -1.16% 20,562 40,424,606
2024-09-19 19.55 19.97 19.55 19.85 +1.59% 24,601 48,707,741
2024-09-18 19.84 19.89 19.27 19.54 -1.46% 22,408 43,760,944
2024-09-13 20.55 20.57 19.83 19.83 -3.55% 38,190 76,656,858
2024-09-12 20.83 21.59 20.54 20.56 -1.2% 40,320 84,749,444
2024-09-11 20.82 21.1 20.68 20.81 -0.72% 19,658 41,095,860
2024-09-10 20.84 21.02 20.55 20.96 +0.77% 19,581 40,732,812
2024-09-09 20.71 20.98 20.51 20.8 0% 20,021 41,492,429
2024-09-06 21.6 21.73 20.8 20.8 -4.28% 40,763 86,305,441
2024-09-05 21.74 22.2 21.62 21.73 +0.46% 31,489 68,740,696
2024-09-04 21.69 22.29 21.62 21.63 -1.05% 28,299 61,876,277
2024-09-03 21.25 21.89 21.06 21.86 +2.82% 38,131 82,467,424
2024-09-02 21.75 22.09 21.26 21.26 -3.32% 34,889 75,446,724
2024-08-30 21.68 22.26 21.52 21.99 +0.37% 58,868 129,068,189
2024-08-29 21.16 22.58 21.1 21.91 +2.86% 60,584 132,677,081
2024-08-28 20.9 21.41 20.87 21.3 +1.14% 31,400 66,538,268
2024-08-27 21.03 21.5 20.7 21.06 -0.19% 43,394 91,587,778
2024-08-26 20.8 21.25 20.78 21.1 +1.34% 27,128 57,104,656
2024-08-23 20.82 20.96 20.64 20.82 -0.38% 24,648 51,301,601
2024-08-22 21.12 21.24 20.74 20.9 -0.52% 33,860 71,097,507
2024-08-21 21.4 21.58 20.97 21.01 -2.28% 43,372 92,130,668
2024-08-20 21.85 22.07 21.4 21.5 -1.83% 36,965 80,088,121
2024-08-19 22.41 22.49 21.9 21.9 -2.67% 45,889 101,728,093
2024-08-16 22.97 23.09 22.5 22.5 -2.56% 50,004 113,547,630
2024-08-15 23 23.48 22.55 23.09 +0.09% 46,997 108,001,426
2024-08-14 23.31 23.56 23.06 23.07 -1.37% 37,672 87,863,929
2024-08-13 22.87 23.57 22.8 23.39 +1.7% 46,826 108,670,198
2024-08-12 23.61 23.69 22.9 23 -0.73% 41,335 96,016,630
2024-08-09 23.52 23.84 23.13 23.17 -1.36% 48,494 113,756,924
2024-08-08 24.25 24.26 23.37 23.49 -4.2% 78,584 185,899,627
2024-08-07 25.03 25.09 24.4 24.52 -3.96% 117,594 290,282,569
2024-08-06 24.6 25.77 24.29 25.53 +4.89% 152,685 385,257,223
2024-08-05 23.85 25.6 23.85 24.34 +1.08% 118,110 292,819,957
2024-08-02 23.72 24.67 23.7 24.08 +0.54% 69,444 168,599,704
2024-08-01 24.22 24.46 23.93 23.95 -2% 59,676 144,216,020
2024-07-31 24.11 24.48 23.71 24.44 +1.24% 78,605 190,316,361
2024-07-30 23.33 24.22 23.28 24.14 +3.21% 69,912 166,832,149
2024-07-29 23.65 23.68 23.26 23.39 -1.52% 44,839 105,047,645
2024-07-26 23.77 23.85 23.4 23.75 -1.12% 73,462 173,723,940
2024-07-25 22.73 25.12 22.69 24.02 +5.12% 122,608 294,259,518
2024-07-24 23.35 23.54 22.71 22.85 -2.27% 60,178 138,499,060
2024-07-23 24.17 24.2 23.38 23.38 -3.39% 59,337 141,219,152
2024-07-22 24.43 24.68 24.17 24.2 -1.87% 59,078 144,089,120
2024-07-19 24.32 24.85 24.13 24.66 +1.02% 75,012 184,371,935
2024-07-18 23.55 24.6 23.33 24.41 +1.67% 87,970 211,200,563
2024-07-17 24.21 25.08 24 24.01 -0.83% 101,823 250,165,351
2024-07-16 23.6 24.33 23.53 24.21 +2.2% 69,756 166,776,999
2024-07-15 23.93 24.32 23.53 23.69 -2.67% 80,522 191,618,588
2024-07-12 24.51 25.11 24.32 24.34 -1.85% 103,792 256,471,118
2024-07-11 24.61 25.25 24.47 24.8 +2.35% 126,453 314,051,473
2024-07-10 24 24.93 23.85 24.23 -0.94% 104,941 256,611,018
2024-07-09 24.29 24.67 23.9 24.46 +0.74% 108,156 263,330,862
2024-07-08 25.07 25.38 24.23 24.28 -4.18% 98,289 243,891,772
2024-07-05 25.18 25.68 24.58 25.34 +0.24% 125,475 314,778,683
2024-07-04 26.06 26.09 25.24 25.28 -2.51% 130,866 336,317,375
2024-07-03 26.4 26.87 25.84 25.93 -2.48% 131,475 346,054,385
2024-07-02 27.44 27.45 26.32 26.59 -5.17% 179,412 480,544,431
2024-07-01 27.85 29.27 27.85 28.04 +0.14% 167,859 476,795,514
2024-06-28 28.75 29.5 27.85 28 -5.72% 212,505 609,255,102
2024-06-27 31.78 32.77 29.64 29.7 -13.84% 265,669 824,916,622
2024-06-26 35.16 44.99 33.83 34.47 +47.62% 346,753 1,288,906,124

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

ц╡Щц▒Яф╕ЬцЧе 600113

2023年全年

хНЪф┐КчзСцКА 300926

近期数据

х╖ЭщЗСшп║ 300505

近半年

чзСцЮЧчФ╡ц░Ф 603050

2023年全年

щФжщ╕бшВбф╗╜ 300798

近三个月

х╗╢ц▒ЯшВбф╗╜ 300658

2024年一季度

хЬгхЕГчОпф┐Э 300867

2024年一季度

щгЮхИйф┐б 300287

2023年全年

ф╕нцЭРшКВшГ╜ 603126

2024年至今

ф║Сф╗ОчзСцКА-UW 688327

2022-2023两年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
区块链
AI人工智能

шИкхоЗх╛о (300053)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
新能源汽车

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