щХ┐ц▒ЯцЭРцЦЩ 001296

数据更新至:

添加到对比分析

17.85 +0.17%

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

17.85
+0.17% +0.03
17.81
开盘价
17.92
最高价
17.53
最低价
12,058
成交量
数据更新至: 2025-03-25

技术指标

18.16
MA5 (5日均线)
18.18
MA10 (10日均线)
18.13
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 17.81 17.92 17.53 17.85 +0.17% 12,058 21,364,955
2025-03-24 18.28 18.3 17.42 17.82 -2.78% 33,090 59,144,638
2025-03-21 18.45 18.63 18.23 18.33 -0.54% 31,772 58,479,528
2025-03-20 18.31 18.57 18.2 18.43 +0.22% 25,400 46,771,873
2025-03-19 18.48 18.55 18.28 18.39 -0.97% 24,714 45,519,780
2025-03-18 18.29 18.7 18.18 18.57 +1.92% 40,640 74,966,870
2025-03-17 18.15 18.28 18.15 18.22 +0.39% 21,165 38,567,547
2025-03-14 18.05 18.15 17.88 18.15 +0.83% 23,130 41,827,759
2025-03-13 18.03 18.08 17.72 18 -0.44% 20,742 37,104,625
2025-03-12 18.17 18.17 18.01 18.08 0% 16,515 29,843,304
2025-03-11 18.05 18.22 17.89 18.08 -0.6% 25,319 45,690,632
2025-03-10 17.99 18.24 17.97 18.19 +1.06% 17,781 32,266,345
2025-03-07 18.19 18.32 17.96 18 -1.04% 24,162 43,841,248
2025-03-06 18.15 18.25 18.07 18.19 +0.33% 20,556 37,308,265
2025-03-05 18 18.2 17.76 18.13 +0.78% 21,662 39,069,228
2025-03-04 17.61 18 17.55 17.99 +1.3% 16,987 30,353,977
2025-03-03 17.69 18.18 17.51 17.76 +0.68% 20,070 35,813,842
2025-02-28 18.11 18.22 17.61 17.64 -3.5% 29,797 53,274,340
2025-02-27 18.46 18.51 18.02 18.28 -0.92% 28,024 51,096,058
2025-02-26 18.3 18.54 18.22 18.45 +1.37% 27,467 50,572,574
2025-02-25 18.35 18.4 18.15 18.2 -1.94% 27,678 50,582,542
2025-02-24 18.21 18.79 18.07 18.56 +0.92% 49,146 90,653,018
2025-02-21 18.53 18.53 18.1 18.39 -0.76% 37,495 68,559,015
2025-02-20 18.2 18.55 18.1 18.53 +1.04% 33,269 61,308,786
2025-02-19 18.13 18.84 18.11 18.34 +2.86% 38,641 71,084,509
2025-02-18 18.71 18.71 17.82 17.83 -4.6% 40,945 74,415,619
2025-02-17 18.35 18.7 18.27 18.69 +1.52% 31,402 58,175,161
2025-02-14 18.47 18.54 18.3 18.41 -0.22% 23,743 43,688,597
2025-02-13 18.72 18.79 18.4 18.45 -1.91% 37,489 69,535,145
2025-02-12 18.94 19.05 18.65 18.81 -0.79% 45,982 86,174,033
2025-02-11 18.7 19.09 18.57 18.96 +0.8% 61,891 116,871,409
2025-02-10 18.08 19 18 18.81 +4.04% 89,493 166,375,827
2025-02-07 18 18.33 17.85 18.08 +0.33% 48,395 87,676,504
2025-02-06 17.6 18.05 17.51 18.02 +1.69% 29,471 52,431,524
2025-02-05 17.86 17.97 17.53 17.72 -0.51% 30,560 53,982,842
2025-01-27 18.2 18.39 17.81 17.81 -2.62% 35,623 64,551,600
2025-01-24 18.08 18.47 18.05 18.29 -0.49% 48,682 88,738,807
2025-01-23 17.86 18.38 17.59 18.38 +4.97% 81,280 147,233,385
2025-01-22 17.93 18.18 17.44 17.51 -2.78% 34,314 60,842,318
2025-01-21 18.25 18.25 17.7 18.01 -0.83% 30,104 54,011,956
2025-01-20 18 18.28 17.97 18.16 +0.94% 37,806 68,604,520
2025-01-17 17.9 18.12 17.7 17.99 -0.5% 31,020 55,639,576
2025-01-16 18.02 18.29 17.72 18.08 -0.06% 52,676 94,885,866
2025-01-15 17.6 18.2 17.36 18.09 +2.67% 64,442 115,836,802
2025-01-14 16.63 18.09 16.63 17.62 +6.27% 47,629 82,988,203
2025-01-13 17 17.44 16.51 16.58 -4.6% 39,690 66,597,436
2025-01-10 17.48 18.15 17.38 17.38 -1.59% 51,405 91,532,649
2025-01-09 17.6 18.3 17.41 17.66 -0.84% 49,502 88,123,186
2025-01-08 17 18.62 16.86 17.81 +2% 61,589 109,693,908
2025-01-07 16.86 17.6 16.63 17.46 +3.62% 35,694 61,020,321
2025-01-06 17.53 17.56 16.42 16.85 -5.18% 38,179 65,194,521
2025-01-03 17.27 17.8 16.7 17.77 +2.72% 53,318 92,559,084
2025-01-02 17.33 17.7 16.95 17.3 -0.12% 38,097 66,075,672
2024-12-31 18.24 18.38 17.31 17.32 -5.04% 46,906 82,781,826
2024-12-30 18.4 18.6 18.2 18.24 -1.72% 34,731 63,701,337
2024-12-27 18.91 18.95 18.14 18.56 -2.11% 68,598 127,199,940
2024-12-26 18.5 18.96 18.22 18.96 +1.39% 84,282 157,556,080
2024-12-25 17.95 19 17.81 18.7 +3.31% 93,787 173,086,284
2024-12-24 17.68 18.38 17.52 18.1 +2.67% 74,549 134,163,715
2024-12-23 18.55 19 17.53 17.63 -5.92% 94,505 171,508,307
2024-12-20 17 18.74 16.92 18.74 +9.98% 74,319 133,681,375
2024-12-19 16.7 17.18 16.7 17.04 +0.29% 25,885 43,823,646
2024-12-18 17.02 17.23 16.69 16.99 -0.18% 31,768 54,010,799
2024-12-17 17.9 17.98 16.92 17.02 -5.39% 48,654 84,283,394
2024-12-16 18.38 18.39 17.8 17.99 -2.33% 45,105 81,465,534
2024-12-13 19 19 18.4 18.42 -4.01% 69,333 129,081,983
2024-12-12 18.51 19.75 18.29 19.19 +3.73% 110,499 209,946,208
2024-12-11 18 18.53 17.9 18.5 +1.65% 71,399 130,849,669
2024-12-10 17.99 18.64 17.65 18.2 +3.35% 100,576 182,203,511
2024-12-09 17.5 17.69 17.45 17.61 +0.11% 37,931 66,688,040
2024-12-06 17.58 17.66 17.3 17.59 +0.11% 38,343 67,080,476
2024-12-05 17.31 17.58 17.29 17.57 +1.5% 37,381 65,299,606
2024-12-04 17.6 17.71 17.22 17.31 -2.53% 47,481 83,065,091
2024-12-03 17.71 17.96 17.35 17.76 +0.45% 61,794 109,043,877
2024-12-02 17.25 17.69 17.16 17.68 +2.61% 69,413 120,854,379
2024-11-29 17.08 17.39 16.85 17.23 +0.17% 57,441 98,523,082
2024-11-28 17.31 17.37 17.05 17.2 -1.09% 54,110 93,127,223
2024-11-27 17.2 17.4 16.61 17.39 +0.35% 66,596 113,196,760
2024-11-26 17.85 17.95 17.25 17.33 -2.64% 66,778 116,818,718
2024-11-25 17.88 18.01 17.4 17.8 -0.95% 90,747 160,135,143
2024-11-22 18.81 19.1 17.9 17.97 -5.92% 132,517 245,823,574
2024-11-21 20 20.86 18.65 19.1 -7.77% 197,632 390,778,400
2024-11-20 19.13 22 19.13 20.71 +1.77% 254,170 519,015,818
2024-11-19 17.75 20.35 17.75 20.35 +10% 230,780 453,857,924
2024-11-18 18.41 19.8 17.28 18.5 +2.44% 205,183 379,532,876
2024-11-15 16.48 18.06 16.16 18.06 +9.99% 95,369 165,615,659
2024-11-14 16.97 17.08 16.37 16.42 -1.2% 45,369 75,694,998
2024-11-13 16.45 16.65 16.24 16.62 +1.34% 32,210 53,123,429
2024-11-12 16.46 16.86 16.28 16.4 -0.3% 43,056 71,487,151
2024-11-11 16.27 16.45 16.21 16.45 +0.73% 30,914 50,551,004
2024-11-08 16.56 16.63 16.26 16.33 -0.73% 35,328 57,861,251
2024-11-07 16.03 16.57 16 16.45 +2.11% 38,497 62,923,827
2024-11-06 16.29 16.3 16.03 16.11 -1.23% 33,397 54,008,410
2024-11-05 15.88 16.4 15.85 16.31 +2.71% 41,343 66,682,847
2024-11-04 15.58 15.93 15.58 15.88 +1.99% 19,951 31,587,692
2024-11-01 15.91 16.02 15.55 15.57 -2.63% 30,901 48,599,081
2024-10-31 16.02 16.17 15.91 15.99 -0.56% 25,306 40,549,575
2024-10-30 16.05 16.26 15.83 16.08 -1.47% 33,851 54,300,834
2024-10-29 16.71 16.71 16.11 16.32 -2.1% 32,291 52,891,939
2024-10-28 16.63 16.73 16.44 16.67 +0.97% 35,382 58,702,391
2024-10-25 16.32 16.53 16.06 16.51 +0.98% 33,086 54,383,029
2024-10-24 16.05 16.36 16 16.35 +1.24% 31,883 51,784,764
2024-10-23 16.15 16.23 16.07 16.15 +0.06% 31,777 51,348,418
2024-10-22 16.18 16.18 15.96 16.14 -0.25% 32,369 51,998,813
2024-10-21 16.13 16.28 15.93 16.18 -0.12% 43,708 70,456,984
2024-10-18 16.05 16.32 15.83 16.2 +2.53% 48,778 78,512,648
2024-10-17 16.28 16.32 15.79 15.8 -3.01% 45,631 73,059,079
2024-10-16 15.5 16.38 15.5 16.29 +3.43% 51,969 83,807,193
2024-10-15 15.76 16.4 15.64 15.75 +0.13% 45,734 73,527,996
2024-10-14 15.56 15.83 15.48 15.73 +1.48% 29,849 46,772,317
2024-10-11 15.91 16.04 15.39 15.5 -3.43% 30,595 47,796,557
2024-10-10 15.98 16.42 15.9 16.05 +0.44% 38,873 62,821,312
2024-10-09 16.89 17.08 15.98 15.98 -7.15% 63,918 105,447,054
2024-10-08 18.42 18.43 16.55 17.21 +2.26% 121,150 210,082,711

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

хоЙц│░щЫЖхЫв 600408

2023年全年

ф╕ншЛ▒чзСцКА 300936

2024年一季度

ц│░чСЮцЬ║хЩи 603289

近半年

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2022-2023两年

чСЮш┤ЭхНб 600439

2024年至今

хЕлф╕АщТвщУБ 600581

2024年一季度

хФРх▒▒ц╕п 601000

2024年一季度

хНЧф║мхМ╗шНп 600713

2024年至今

щЗСхПСчзСцКА 600143

近半年

цЬЙцЦ╣чзСцКА 688159

2024年至今

热门概念板块

AI人工智能
虚拟现实
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
区块链
新能源汽车
军工

шИкхПСхКихКЫ (600893)

近期数据
智能制造
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年

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