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

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

хдзф╕ЪшВбф╗╜ 603278

近三个月

шНпцШУш┤н 300937

近半年

щжЩхЖЬшКпхИЫ 300475

近期数据

чжПшО▒цЦ░цЭР 605488

2024年一季度

щЪЖш╛╛шВбф╗╜ 688231

2022-2023两年

хЫ╜шКпчзСцКА 688262

2024年一季度

ц░╕чжПшВбф╗╜ 300712

2024年至今

цЦ░хНОшБФ 000620

2024年至今

хдйхоЗшВбф╗╜ 300702

近期数据

ц╖▒ф┐бцЬН 300454

2024年一季度

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
区块链
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
AI人工智能
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据

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