ц│░цЕХхгл 001234

数据更新至:

添加到对比分析

18.23 +2.76%

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

18.23
+2.76% +0.49
17.74
开盘价
18.26
最高价
17.59
最低价
13,478
成交量
数据更新至: 2025-03-25

技术指标

18.06
MA5 (5日均线)
18.09
MA10 (10日均线)
17.73
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 17.74 18.26 17.59 18.23 +2.76% 13,478 24,163,323
2025-03-24 18 18.4 17.41 17.74 -1.93% 20,207 36,233,543
2025-03-21 18.02 18.41 17.91 18.09 -0.22% 15,017 27,253,389
2025-03-20 18.01 18.23 18.01 18.13 +0.22% 9,798 17,761,241
2025-03-19 18.22 18.25 17.99 18.09 -0.71% 11,675 21,100,955
2025-03-18 18.28 18.3 18.03 18.22 +0.11% 12,950 23,498,897
2025-03-17 18.2 18.41 18 18.2 -0.11% 20,293 36,775,800
2025-03-14 17.87 18.22 17.6 18.22 +2.42% 32,078 57,272,063
2025-03-13 18.58 18.68 17.62 17.79 -2.25% 31,281 56,315,161
2025-03-12 17.77 18.2 17.58 18.2 +2.77% 16,040 28,610,185
2025-03-11 17.6 17.75 17.37 17.71 +0.51% 10,746 18,903,981
2025-03-10 17.83 17.83 17.41 17.62 +1.03% 12,363 21,710,258
2025-03-07 17.46 17.65 17.36 17.44 -0.23% 9,138 15,975,423
2025-03-06 17.34 17.5 17.19 17.48 +1.22% 14,002 24,339,261
2025-03-05 17.38 17.41 17 17.27 -0.29% 8,896 15,251,977
2025-03-04 17.07 17.36 17.06 17.32 +0.99% 6,181 10,672,933
2025-03-03 17.11 17.41 17.01 17.15 +0.82% 9,949 17,165,363
2025-02-28 17.29 17.51 16.95 17.01 -2.47% 10,432 17,894,033
2025-02-27 17.31 17.47 17.07 17.44 +0.63% 10,696 18,480,705
2025-02-26 17.33 17.63 17.22 17.33 -0.06% 11,428 19,809,103
2025-02-25 17.1 17.57 17 17.34 +0.58% 16,253 28,128,057
2025-02-24 17.01 17.35 16.92 17.24 +0.76% 16,783 28,818,398
2025-02-21 17.36 17.38 16.93 17.11 -1.38% 9,582 16,377,318
2025-02-20 17.2 17.35 17.11 17.35 +1.11% 9,628 16,577,837
2025-02-19 17.29 17.43 17.08 17.16 -1.15% 17,042 29,348,350
2025-02-18 17.24 17.82 17.07 17.36 +0.46% 21,351 37,034,658
2025-02-17 16.95 17.4 16.95 17.28 +2.01% 11,036 19,008,445
2025-02-14 16.9 17.05 16.75 16.94 +0.41% 9,083 15,381,160
2025-02-13 17.2 17.28 16.85 16.87 -1.98% 7,767 13,201,260
2025-02-12 17.27 17.31 17.08 17.21 -0.29% 9,491 16,310,612
2025-02-11 17.3 17.47 17.09 17.26 -0.23% 9,102 15,709,158
2025-02-10 16.98 17.3 16.94 17.3 +1.59% 12,169 20,865,202
2025-02-07 16.71 17.08 16.71 17.03 +2.04% 15,492 26,247,083
2025-02-06 16.7 16.74 16.39 16.69 +0.72% 11,896 19,697,395
2025-02-05 16.65 16.91 16.32 16.57 -0.42% 13,708 22,737,357
2025-01-27 16.45 16.92 16.4 16.64 +1.16% 10,880 18,217,960
2025-01-24 16.33 16.57 16.18 16.45 +0.67% 11,203 18,349,025
2025-01-23 16.35 16.5 16.21 16.34 +0.8% 11,544 18,945,364
2025-01-22 16.34 16.41 16.08 16.21 -1.4% 7,874 12,793,214
2025-01-21 16.86 16.86 16.32 16.44 -2.72% 14,885 24,530,511
2025-01-20 16.22 16.91 16.03 16.9 +4.84% 18,917 31,336,043
2025-01-17 16.4 16.56 15.97 16.12 -1.83% 17,532 28,329,493
2025-01-16 16.4 16.71 16.26 16.42 +0.18% 11,893 19,584,567
2025-01-15 16.34 16.55 16.27 16.39 +0.61% 12,137 19,928,450
2025-01-14 15.78 16.3 15.75 16.29 +3.96% 15,217 24,468,650
2025-01-13 15.52 15.77 15.04 15.67 -0.06% 10,614 16,434,086
2025-01-10 16.23 16.25 15.65 15.68 -3.39% 9,788 15,608,786
2025-01-09 16.27 16.45 16.1 16.23 -1.04% 8,571 13,938,870
2025-01-08 16.35 16.5 15.91 16.4 +0.37% 13,190 21,446,242
2025-01-07 15.69 16.38 15.69 16.34 +4.41% 16,361 26,200,012
2025-01-06 15.79 15.9 14.91 15.65 -0.89% 13,764 21,308,001
2025-01-03 16.74 16.85 15.7 15.79 -5.17% 24,319 39,192,807
2025-01-02 16.82 17.41 16.6 16.65 -0.72% 28,211 48,040,567
2024-12-31 16.64 17.36 16.64 16.77 +0.84% 25,515 43,279,995
2024-12-30 16.78 16.87 16.08 16.63 -1.48% 13,526 22,428,980
2024-12-27 16.92 17.1 16.71 16.88 +0.6% 13,617 23,082,754
2024-12-26 16.39 17 16.32 16.78 +2.38% 20,278 34,064,538
2024-12-25 16.54 16.6 16 16.39 -1.62% 17,022 27,733,244
2024-12-24 16.6 16.74 16.23 16.66 +0.91% 19,936 32,867,940
2024-12-23 17.89 17.91 16.42 16.51 -7.09% 34,810 58,929,674
2024-12-20 17.62 18.26 17.6 17.77 +0.85% 24,240 43,430,540
2024-12-19 17.5 17.72 17.21 17.62 -0.68% 22,851 39,882,610
2024-12-18 18.05 18.22 17.52 17.74 -2.15% 32,067 57,160,247
2024-12-17 19.02 19.14 17.92 18.13 -6.01% 47,415 87,518,197
2024-12-16 19 19.99 19 19.29 -1.08% 73,970 144,249,058
2024-12-13 18.58 20.08 18.5 19.5 +5.06% 106,404 206,234,152
2024-12-12 18.25 18.58 18.06 18.56 +2.26% 31,509 57,922,371
2024-12-11 18.08 18.25 18 18.15 +0.55% 19,212 34,787,698
2024-12-10 18.65 18.88 18.01 18.05 -1.15% 29,817 54,525,937
2024-12-09 18.25 18.34 17.93 18.26 +0.55% 26,648 48,398,721
2024-12-06 18.25 18.29 18.04 18.16 -0.16% 21,617 39,239,208
2024-12-05 18.03 18.31 17.9 18.19 +0.22% 29,193 53,095,999
2024-12-04 18.31 18.7 18.05 18.15 -1.94% 37,980 69,562,394
2024-12-03 18.57 18.68 18.16 18.51 -0.32% 40,732 74,783,166
2024-12-02 18.15 18.87 18.06 18.57 +2.65% 53,877 99,227,676
2024-11-29 17.98 18.52 17.98 18.09 +0.84% 44,263 80,409,469
2024-11-28 17.9 18.1 17.8 17.94 +0.5% 27,715 49,807,342
2024-11-27 17.6 17.86 17 17.85 +1.02% 23,415 41,243,459
2024-11-26 17.63 17.81 17.57 17.67 +0.23% 14,777 26,161,691
2024-11-25 17.05 17.68 17.04 17.63 +2.8% 16,530 28,884,685
2024-11-22 17.83 17.94 17.13 17.15 -3.81% 15,235 26,727,433
2024-11-21 17.96 17.96 17.65 17.83 -0.11% 14,375 25,610,661
2024-11-20 17.35 17.86 17.26 17.85 +2.65% 28,437 50,367,068
2024-11-19 17.15 17.39 16.77 17.39 +2.11% 15,245 26,049,263
2024-11-18 17.6 17.87 17 17.03 -3.02% 17,095 29,668,955
2024-11-15 17.43 17.65 17.38 17.56 +0.8% 18,949 33,250,755
2024-11-14 17.78 17.94 17.41 17.42 -2.13% 17,303 30,492,968
2024-11-13 17.75 17.95 17.29 17.8 0% 24,626 43,524,733
2024-11-12 17.83 18.06 17.67 17.8 -0.17% 34,339 61,543,808
2024-11-11 17.52 17.88 17.45 17.83 +0.96% 25,722 45,453,972
2024-11-08 17.89 17.93 17.35 17.66 -1.23% 44,340 78,043,979
2024-11-07 17.58 17.88 17.51 17.88 +0.79% 28,939 51,366,833
2024-11-06 17.87 17.87 17.51 17.74 -1.06% 36,033 63,811,526
2024-11-05 17.75 17.96 17.35 17.93 -0.72% 58,844 103,572,542
2024-11-04 18.58 19.25 17.83 18.06 -4.95% 92,007 168,647,407
2024-11-01 17.73 19.5 17.63 19 +6.92% 90,283 164,973,506
2024-10-31 17.22 17.83 17.22 17.77 +2.72% 29,248 51,545,578
2024-10-30 17.21 17.8 17.08 17.3 -0.92% 24,558 42,547,912
2024-10-29 17.7 17.9 17.16 17.46 -1.3% 35,241 61,489,921
2024-10-28 17.42 17.74 17.38 17.69 +1.43% 22,016 38,708,861
2024-10-25 17 17.48 16.9 17.44 +3.07% 21,234 36,713,175
2024-10-24 16.81 17.05 16.68 16.92 +0.59% 13,609 23,004,999
2024-10-23 16.98 17.09 16.77 16.82 -0.41% 15,437 26,102,408
2024-10-22 16.8 17 16.69 16.89 +0.3% 17,956 30,261,162
2024-10-21 16.75 17.16 16.52 16.84 +0.6% 20,301 34,022,208
2024-10-18 16.45 16.93 16.45 16.74 +1.09% 18,979 31,715,925
2024-10-17 16.68 16.86 16.51 16.56 +0.3% 11,233 18,783,112
2024-10-16 16.22 16.72 16.22 16.51 0% 11,727 19,347,465
2024-10-15 16.66 16.84 16.46 16.51 -0.48% 14,250 23,737,885
2024-10-14 16.55 16.7 16.05 16.59 +1.47% 17,102 28,091,515
2024-10-11 16.79 16.98 16.16 16.35 -3.02% 22,916 37,936,034
2024-10-10 16.72 17.18 16.5 16.86 +1.69% 30,469 51,408,453
2024-10-09 17.1 17.91 16.53 16.58 -6.75% 56,528 97,653,664
2024-10-08 18.87 18.87 16.9 17.78 +3.25% 65,793 117,251,087

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

ш╛╛цвжцХ░цНо 688692

近半年

хРЙчФ╡шВбф╗╜ 000875

近半年

хЕЛцЭецЬ║чФ╡ 603960

2024年至今

STшИЬхдй 600287

2024年一季度

ф╕ЗцЦ╣хПСх▒Х 000638

近期数据

ф╕нхЫ╜чзСф╝а 601858

2023年全年

ч╜Сш╛╛ш╜пф╗╢ 603189

近期数据

хАНш╜╗цЭ╛ 688793

2024年一季度

хоЮш╛╛щЫЖхЫв 600734

2024年至今

хИйч╛дшВбф╗╜ 601366

2024年一季度

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
5G通信
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

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