члЛцЦ╣хИ╢шНп 003020

数据更新至:

添加到对比分析

18.97 +1.07%

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

18.97
+1.07% +0.2
18.76
开盘价
19.05
最高价
18.55
最低价
15,004
成交量
数据更新至: 2025-03-25

技术指标

18.86
MA5 (5日均线)
19.02
MA10 (10日均线)
18.83
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 18.76 19.05 18.55 18.97 +1.07% 15,004 28,153,852
2025-03-24 18.56 18.98 18.48 18.77 +0.32% 14,406 26,986,618
2025-03-21 18.87 19.12 18.67 18.71 -1.11% 9,301 17,519,757
2025-03-20 18.91 19.08 18.82 18.92 +0.05% 11,127 21,082,681
2025-03-19 19.36 19.37 18.88 18.91 -1.25% 14,895 28,328,754
2025-03-18 19.13 19.32 19.05 19.15 -0.26% 12,409 23,814,515
2025-03-17 19.67 19.99 19.12 19.2 -1.34% 24,981 48,594,794
2025-03-14 19 19.46 18.92 19.46 +1.67% 17,105 32,830,889
2025-03-13 18.98 19.37 18.81 19.14 +1.16% 13,660 25,983,773
2025-03-12 18.91 19.09 18.75 18.92 +0.11% 9,832 18,598,062
2025-03-11 18.88 18.99 18.75 18.9 -0.37% 10,420 19,656,475
2025-03-10 18.46 18.98 18.45 18.97 +2.76% 19,023 35,810,969
2025-03-07 18.37 18.6 18.18 18.46 +0.44% 18,438 33,990,073
2025-03-06 18.68 18.78 18.2 18.38 -1.61% 19,410 35,717,152
2025-03-05 18.63 18.89 18.48 18.68 -0.11% 11,344 21,156,390
2025-03-04 18.76 18.8 18.57 18.7 -0.32% 14,299 26,662,848
2025-03-03 18.47 18.93 18.44 18.76 +1.57% 21,642 40,593,163
2025-02-28 18.7 18.7 18.36 18.47 -1.55% 19,976 36,952,261
2025-02-27 18.22 18.76 18.2 18.76 +2.57% 38,012 70,600,766
2025-02-26 17.72 18.36 17.7 18.29 +3.33% 32,234 58,111,933
2025-02-25 17.92 18.13 17.68 17.7 -1.83% 22,643 40,390,812
2025-02-24 17.91 18.3 17.72 18.03 +0.73% 25,913 46,683,075
2025-02-21 17.59 18.18 17.25 17.9 +1.7% 38,124 67,492,356
2025-02-20 17.5 17.82 17.45 17.6 +0.86% 16,718 29,477,487
2025-02-19 17.58 17.58 17.4 17.45 -0.91% 16,919 29,521,798
2025-02-18 17.85 18.2 17.53 17.61 -1.34% 21,664 38,711,372
2025-02-17 17.8 17.9 17.66 17.85 +0.34% 13,694 24,329,843
2025-02-14 17.83 18.02 17.68 17.79 -0.22% 14,360 25,586,888
2025-02-13 17.97 17.97 17.7 17.83 -0.94% 14,401 25,657,541
2025-02-12 18.2 18.3 17.81 18 -1.1% 12,615 22,657,044
2025-02-11 18.32 18.44 18.09 18.2 -0.87% 7,489 13,625,534
2025-02-10 18.14 18.36 18.01 18.36 +1.66% 12,718 23,202,546
2025-02-07 17.95 18.15 17.84 18.06 +0.56% 11,940 21,499,300
2025-02-06 17.85 18.04 17.76 17.96 0% 7,685 13,744,672
2025-02-05 18.26 18.26 17.85 17.96 -0.5% 7,116 12,791,275
2025-01-27 17.92 18.18 17.92 18.05 +1.01% 6,148 11,105,435
2025-01-24 18.18 18.19 17.82 17.87 -1.6% 9,093 16,310,738
2025-01-23 18.19 18.48 18.06 18.16 +0.33% 8,654 15,780,482
2025-01-22 18.1 18.21 17.89 18.1 -0.49% 9,004 16,234,074
2025-01-21 18.31 18.37 18 18.19 -1.3% 5,404 9,802,605
2025-01-20 18.75 18.75 18.22 18.43 +0.22% 12,747 23,447,584
2025-01-17 18.52 18.6 18.35 18.39 -1.13% 8,275 15,259,951
2025-01-16 18.18 18.89 18.11 18.6 +2.42% 19,285 35,718,655
2025-01-15 18.18 18.23 17.89 18.16 -0.44% 14,252 25,791,743
2025-01-14 17.89 18.32 17.86 18.24 +1.33% 12,035 21,853,318
2025-01-13 17.67 18.05 17.27 18 +1.75% 14,494 25,559,904
2025-01-10 17.9 18.48 17.66 17.69 -1.06% 11,809 21,421,148
2025-01-09 18.11 18.11 17.76 17.88 -1.32% 6,694 11,990,332
2025-01-08 17.86 18.16 17.56 18.12 +1.68% 11,840 21,170,821
2025-01-07 18.1 18.1 17.53 17.82 -1.66% 13,194 23,414,727
2025-01-06 17.76 18.29 17.54 18.12 +2.49% 14,232 25,653,158
2025-01-03 17.65 18.16 17.4 17.68 +0.34% 15,341 27,376,696
2025-01-02 18.05 18.15 17.48 17.62 -2.33% 12,923 23,015,114
2024-12-31 18.55 18.55 17.93 18.04 -1.96% 12,024 21,847,274
2024-12-30 18.45 18.56 18.32 18.4 -0.92% 10,489 19,318,261
2024-12-27 18.2 18.78 18.2 18.57 +1.92% 11,417 21,148,041
2024-12-26 18.05 18.26 18.05 18.22 +0.28% 9,185 16,687,868
2024-12-25 18.61 18.8 17.89 18.17 -1.94% 16,005 29,069,926
2024-12-24 18.39 18.61 18.33 18.53 +1.15% 9,460 17,482,667
2024-12-23 18.89 18.98 18.25 18.32 -2.86% 15,538 28,790,944
2024-12-20 18.7 18.92 18.6 18.86 +0.53% 11,943 22,455,777
2024-12-19 18.51 18.84 18.34 18.76 +1.02% 15,921 29,565,787
2024-12-18 18.94 18.95 18.53 18.57 -1.64% 17,661 33,065,320
2024-12-17 19.43 19.44 18.78 18.88 -2.93% 18,390 34,975,912
2024-12-16 19.51 19.75 19.33 19.45 -0.56% 12,459 24,288,251
2024-12-13 19.9 19.98 19.51 19.56 -1.71% 19,589 38,570,961
2024-12-12 19.85 20.15 19.77 19.9 +0.45% 30,536 60,718,128
2024-12-11 19.62 19.83 19.55 19.81 +1.07% 15,707 30,927,320
2024-12-10 19.98 20.17 19.5 19.6 +0.1% 26,286 51,889,317
2024-12-09 19.75 19.83 19.4 19.58 +0.05% 16,507 32,389,320
2024-12-06 19.21 19.69 19 19.57 +1.87% 28,872 55,909,118
2024-12-05 18.91 19.23 18.86 19.21 +1.16% 22,372 42,549,402
2024-12-04 19.28 19.29 18.91 18.99 -1.86% 16,950 32,361,013
2024-12-03 19.44 19.48 19.1 19.35 -0.41% 18,536 35,786,149
2024-12-02 19.46 19.62 19.34 19.43 +0.15% 23,582 45,914,873
2024-11-29 19.26 19.59 19.12 19.4 +0.83% 20,168 39,164,936
2024-11-28 19.3 19.42 19.1 19.24 -0.41% 15,946 30,736,060
2024-11-27 19.2 19.32 18.72 19.32 +0.63% 20,019 38,182,612
2024-11-26 19.42 19.69 19.18 19.2 -1.08% 22,448 43,648,167
2024-11-25 19.25 19.55 19 19.41 +0.83% 24,282 46,905,154
2024-11-22 20.17 20.17 19.22 19.25 -4.47% 23,962 46,950,169
2024-11-21 20.26 20.4 20.01 20.15 -0.74% 21,795 44,042,521
2024-11-20 19.8 21 19.71 20.3 +1.55% 53,227 108,864,323
2024-11-19 18.83 20.04 18.83 19.99 +6.16% 32,870 64,202,612
2024-11-18 19.04 19.23 18.59 18.83 -1.1% 23,800 44,870,459
2024-11-15 19.23 19.69 19.02 19.04 -1.7% 33,894 65,526,978
2024-11-14 20.12 20.51 19.22 19.37 -3.87% 38,741 76,651,853
2024-11-13 19.75 20.68 19.69 20.15 +2.34% 55,812 113,016,621
2024-11-12 19.49 20.13 19.38 19.69 +1.86% 38,467 76,178,533
2024-11-11 19.32 19.42 19.05 19.33 +0.16% 25,733 49,504,360
2024-11-08 19.64 19.89 19.22 19.3 -1.48% 21,933 42,614,942
2024-11-07 18.9 19.8 18.79 19.59 +3.6% 29,771 57,657,070
2024-11-06 18.84 19.06 18.6 18.91 +0.48% 16,492 31,122,042
2024-11-05 18.51 18.82 18.4 18.82 +1.67% 17,591 32,810,761
2024-11-04 18.36 18.51 18.25 18.51 +0.98% 14,536 26,802,955
2024-11-01 18.45 18.66 18.05 18.33 -0.65% 23,473 43,084,592
2024-10-31 18.68 18.88 18.37 18.45 -1.49% 20,396 37,975,323
2024-10-30 18.8 19.13 18.6 18.73 -1.11% 13,875 26,107,067
2024-10-29 19.32 19.45 18.83 18.94 -1.92% 16,492 31,418,763
2024-10-28 18.99 19.46 18.86 19.31 +2.33% 19,966 38,276,006
2024-10-25 18.7 19 18.67 18.87 +0.59% 17,995 33,892,026
2024-10-24 18.67 19.08 18.65 18.76 -0.21% 17,501 33,024,488
2024-10-23 19 19.15 18.66 18.8 -1.31% 14,250 26,867,219
2024-10-22 18.81 19.65 18.75 19.05 +2.31% 29,866 56,886,431
2024-10-21 18.55 18.79 18.27 18.62 +1.25% 16,037 29,756,258
2024-10-18 18.08 18.63 18.03 18.39 +2.11% 17,571 32,210,702
2024-10-17 18.25 18.49 18.01 18.01 -1.21% 14,063 25,666,690
2024-10-16 18.07 18.39 17.9 18.23 -0.22% 15,774 28,710,421
2024-10-15 18.65 18.83 18.25 18.27 -2.72% 15,081 27,950,019
2024-10-14 18.54 18.96 18.2 18.78 +1.29% 15,696 29,281,240
2024-10-11 19.4 19.5 18.37 18.54 -3.49% 23,589 44,099,603
2024-10-10 19 20.22 19 19.21 +0.95% 30,711 60,025,613
2024-10-09 20.01 20.56 19 19.03 -9.21% 40,755 80,112,409
2024-10-08 22 22.01 19.8 20.96 +4.75% 49,215 102,537,085

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

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

2022-2023两年

хА╝х╛Чф╣░ 300785

2024年一季度

цШЯхЕЙхЖЬцЬ║ 603789

近期数据

STф╕нхШЙ 000889

2023年全年

ф║мш┐РщАЪ 601908

2024年一季度

хНОчЫЫщФВчФ╡ 688353

近三个月

ц╡╖ш╛░шНпф╕Ъ 300584

2023年全年

чЩ╛щАЪшГ╜ц║Р 001376

2023年全年

чжПхЕГхМ╗шНп 601089

2023年全年

щЩЖхо╢хШ┤ 600663

2024年至今

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
芯片
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近期数据
虚拟现实
智能制造
大数据

STщ╣ПхНЪ (600804)

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