ц░╕ш┤╡чФ╡хЩи 300351

数据更新至:

添加到对比分析

18.32 +0.16%

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

18.32
+0.16% +0.03
18.3
开盘价
18.66
最高价
18.13
最低价
102,443
成交量
数据更新至: 2025-03-25

技术指标

18.99
MA5 (5日均线)
19.06
MA10 (10日均线)
18.67
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 18.3 18.66 18.13 18.32 +0.16% 102,443 188,310,289
2025-03-24 19.3 19.35 17.82 18.29 -4.39% 215,282 397,203,854
2025-03-21 19.3 19.6 18.99 19.13 -1.8% 182,053 349,716,389
2025-03-20 19.52 19.83 19.4 19.48 -1.17% 237,952 465,867,639
2025-03-19 20 20.1 19.31 19.71 -2.28% 369,607 722,566,024
2025-03-18 20.85 21.25 19.62 20.17 +4.62% 604,344 1,225,372,294
2025-03-17 19.18 19.49 19 19.28 +1.96% 191,070 368,283,933
2025-03-14 18.4 18.98 18.07 18.91 +3.39% 215,345 401,159,050
2025-03-13 18.68 19.03 18.11 18.29 -3.58% 227,836 420,509,730
2025-03-12 20.5 21 18.96 18.97 -1.45% 418,116 816,796,625
2025-03-11 18.32 19.36 18.27 19.25 +4.11% 290,287 542,971,729
2025-03-10 17.96 18.53 17.89 18.49 +2.95% 155,272 283,969,345
2025-03-07 18.21 18.27 17.83 17.96 -1.7% 101,255 182,606,744
2025-03-06 18.07 18.46 18.01 18.27 +1.44% 125,452 229,923,891
2025-03-05 17.89 18.16 17.68 18.01 -0.06% 103,997 186,443,770
2025-03-04 17.5 18.05 17.44 18.02 +2.27% 120,127 214,393,279
2025-03-03 17.77 18.15 17.5 17.62 -0.28% 101,643 181,158,275
2025-02-28 18.75 18.88 17.6 17.67 -5.25% 149,913 271,660,763
2025-02-27 18.83 18.91 18.32 18.65 -1.06% 133,060 247,124,824
2025-02-26 18.57 18.95 18.4 18.85 +1.4% 148,346 277,593,415
2025-02-25 18.55 18.85 18.46 18.59 -1.43% 128,792 240,116,521
2025-02-24 18.5 19.02 18.22 18.86 +0.43% 193,669 361,738,506
2025-02-21 18.22 19.09 18.22 18.78 +2.74% 315,863 595,456,796
2025-02-20 18.13 18.33 17.97 18.28 +0.61% 153,408 279,413,381
2025-02-19 17.64 18.17 17.6 18.17 +3.12% 135,512 243,793,331
2025-02-18 18.21 18.45 17.58 17.62 -3.56% 151,054 272,171,475
2025-02-17 17.78 18.31 17.78 18.27 +2.18% 173,504 314,744,084
2025-02-14 17.68 18.2 17.6 17.88 +0.56% 127,239 227,462,584
2025-02-13 18.2 18.24 17.78 17.78 -2.15% 137,445 246,515,981
2025-02-12 17.71 18.25 17.68 18.17 +1.62% 170,478 308,450,372
2025-02-11 17.76 18.1 17.5 17.88 +0.73% 153,446 273,180,766
2025-02-10 17.68 17.78 17.51 17.75 +0.4% 106,794 188,451,899
2025-02-07 17.6 17.87 17.37 17.68 +0.57% 151,953 268,556,712
2025-02-06 16.91 17.58 16.82 17.58 +3.05% 130,408 226,607,644
2025-02-05 17 17.14 16.8 17.06 +1.13% 74,657 126,958,113
2025-01-27 17.59 17.64 16.86 16.87 -3.54% 106,808 183,223,870
2025-01-24 17.08 17.51 17.08 17.49 +2.22% 109,597 190,235,629
2025-01-23 17.47 17.73 17.1 17.11 -0.98% 130,017 227,163,905
2025-01-22 17.16 17.6 17.15 17.28 -0.46% 122,540 213,355,858
2025-01-21 17.25 17.43 16.83 17.36 +1.34% 122,292 209,853,844
2025-01-20 17.18 17.4 17.05 17.13 +0.94% 102,352 176,062,630
2025-01-17 17.05 17.21 16.85 16.97 -1.05% 103,871 176,614,093
2025-01-16 17.47 17.97 17.1 17.15 +1.18% 171,496 299,630,819
2025-01-15 17.24 17.35 16.87 16.95 -1.74% 92,886 158,624,809
2025-01-14 16.57 17.27 16.46 17.25 +5.31% 140,584 238,389,126
2025-01-13 16.08 16.49 15.86 16.38 -0.12% 76,008 123,259,785
2025-01-10 16.92 17.28 16.37 16.4 -3.7% 109,071 183,585,633
2025-01-09 17.02 17.41 16.92 17.03 -1.28% 113,462 194,444,661
2025-01-08 17.38 17.5 16.75 17.25 -1.54% 160,487 274,607,180
2025-01-07 16.32 18.3 16.14 17.52 +8.48% 245,897 421,565,672
2025-01-06 16.09 16.49 15.85 16.15 -0.31% 92,670 149,712,844
2025-01-03 17.18 17.19 16.17 16.2 -4.87% 153,853 255,472,005
2025-01-02 17.74 17.86 16.78 17.03 -4% 188,867 327,266,817
2024-12-31 19.06 19.18 17.7 17.74 -7.31% 274,589 500,581,950
2024-12-30 19.5 19.75 18.92 19.14 -1.34% 203,761 394,537,374
2024-12-27 19.78 20.15 19.28 19.4 -1.77% 296,355 582,385,342
2024-12-26 18.97 20.26 18.91 19.75 +3.51% 425,851 845,269,022
2024-12-25 19.15 19.35 18.58 19.08 -1.5% 280,583 533,853,472
2024-12-24 18.5 19.99 18.4 19.37 +6.02% 446,715 865,239,404
2024-12-23 18.75 19.43 18.18 18.27 -4.94% 246,914 461,710,592
2024-12-20 17.9 19.49 17.83 19.22 +7.13% 384,543 726,415,363
2024-12-19 17.32 18.03 17.27 17.94 +1.36% 87,191 155,056,839
2024-12-18 17.62 17.95 17.31 17.7 +0.85% 72,823 128,633,760
2024-12-17 17.96 18.1 17.52 17.55 -2.99% 84,971 150,908,445
2024-12-16 18.22 18.59 17.92 18.09 0% 79,126 143,719,847
2024-12-13 18.52 18.59 18.04 18.09 -3.31% 134,610 246,327,044
2024-12-12 18.69 18.87 18.44 18.71 -0.37% 127,432 237,387,774
2024-12-11 18.52 18.78 18.37 18.78 +1.08% 132,081 245,574,626
2024-12-10 19.07 19.25 18.57 18.58 -0.43% 213,211 403,946,995
2024-12-09 18.78 19.2 18.38 18.66 -1.43% 174,776 326,841,880
2024-12-06 19.19 19.32 18.7 18.93 -2.02% 216,264 409,880,836
2024-12-05 19.23 19.88 19.04 19.32 +2.11% 236,411 457,737,595
2024-12-04 19.19 19.5 18.8 18.92 -1.61% 248,750 474,536,942
2024-12-03 18.89 19.5 18.53 19.23 +2.67% 332,249 632,754,169
2024-12-02 18.22 18.94 18.22 18.73 +2.24% 200,656 375,365,122
2024-11-29 18.01 18.56 17.8 18.32 +1.1% 164,557 300,017,762
2024-11-28 18.53 18.62 18.03 18.12 -2.74% 153,041 280,701,733
2024-11-27 17.77 18.65 17.35 18.63 +2.14% 215,374 388,214,316
2024-11-26 17.85 18.75 17.72 18.24 +1.79% 190,664 347,752,789
2024-11-25 17.88 18.14 17.28 17.92 -0.17% 149,145 263,013,710
2024-11-22 18.7 19.15 17.92 17.95 -5.03% 258,910 482,475,267
2024-11-21 18.49 19.16 18.28 18.9 +1.39% 275,934 518,772,611
2024-11-20 18.08 18.94 17.98 18.64 +2.31% 200,686 371,091,978
2024-11-19 17.46 18.27 17.4 18.22 +4.35% 186,441 333,581,909
2024-11-18 18.25 18.55 17.25 17.46 -4.59% 208,272 367,203,077
2024-11-15 17.92 19.18 17.81 18.3 +1.22% 292,629 543,174,955
2024-11-14 18.89 19.27 18 18.08 -4.24% 182,367 338,211,111
2024-11-13 18.78 19.25 18.24 18.88 -0.37% 223,745 418,718,227
2024-11-12 19.18 19.19 18.6 18.95 -0.63% 272,966 514,661,383
2024-11-11 18.42 19.08 18.1 19.07 +3.3% 273,461 513,422,016
2024-11-08 18.43 18.92 18.27 18.46 +1.04% 276,577 513,040,400
2024-11-07 18.02 18.36 17.96 18.27 +0.55% 170,959 310,702,891
2024-11-06 18.54 18.66 17.91 18.17 -2.21% 244,979 449,107,246
2024-11-05 17.96 18.8 17.59 18.58 +3.97% 337,664 619,012,398
2024-11-04 16.9 17.89 16.88 17.87 +5.99% 213,019 372,582,078
2024-11-01 17.28 17.45 16.68 16.86 -4.04% 161,481 274,410,107
2024-10-31 17.3 17.8 17.11 17.57 +1.04% 141,751 248,067,581
2024-10-30 17.47 17.82 17.07 17.39 -0.8% 133,990 232,869,404
2024-10-29 18.21 18.23 17.48 17.53 -2.83% 167,823 298,244,114
2024-10-28 18.01 18.23 17.77 18.04 +0.61% 156,173 280,734,013
2024-10-25 17.92 18.27 17.85 17.93 +0.11% 141,808 255,387,537
2024-10-24 18.01 18.15 17.73 17.91 -1.81% 111,571 199,763,113
2024-10-23 18.02 18.68 17.81 18.24 +0.83% 191,622 349,601,349
2024-10-22 19.27 19.27 17.81 18.09 -6.56% 308,467 565,654,776
2024-10-21 17.81 19.71 17.61 19.36 +9.88% 379,530 712,084,932
2024-10-18 16.65 18.08 16.62 17.62 +5.32% 215,096 373,924,627
2024-10-17 16.89 17.16 16.72 16.73 +0.9% 122,936 208,027,409
2024-10-16 16.55 16.92 16.4 16.58 -1.95% 117,491 195,729,553
2024-10-15 17.28 17.59 16.82 16.91 -1.91% 144,584 249,148,825
2024-10-14 16.59 17.28 16.3 17.24 +4.99% 142,659 240,370,779
2024-10-11 17.5 17.52 16.09 16.42 -6.92% 165,324 275,986,282
2024-10-10 18 18.47 17.39 17.64 +0.11% 175,536 314,979,978
2024-10-09 19.6 19.6 17.61 17.62 -13.92% 287,857 533,957,088
2024-10-08 21.18 21.18 18.5 20.47 +15% 429,877 855,000,359

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

щ╣Пцмгш╡Дц║Р 600490

近半年

STщ╣ПхНЪ 600804

近三个月

щжЦщТвшВбф╗╜ 000959

2024年至今

цИРхдзчФЯчЙй 688739

2024年一季度

хеЗхоЙф┐б-U 688561

近三个月

шо╛шобцА╗щЩв 603357

2024年一季度

ч╗┐шЙ▓хКихКЫ 601330

近半年

хНПхТМчФ╡хнР 605258

近半年

ф╕нф┐бхЗ║чЙИ 300788

2023年全年

цЩпцЧ║чФ╡хнР 603228

近期数据

热门概念板块

智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
新能源汽车
区块链
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年

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