цЦ░ш┐Еш╛╛ 300518

数据更新至:

添加到对比分析

9.99 -0.79%

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

9.99
-0.79% -0.08
10.05
开盘价
10.06
最高价
9.76
最低价
22,625
成交量
数据更新至: 2025-03-25

技术指标

10.48
MA5 (5日均线)
10.82
MA10 (10日均线)
11.00
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 10.05 10.06 9.76 9.99 -0.79% 22,625 22,378,011
2025-03-24 10.59 10.65 9.76 10.07 -4.91% 56,933 57,624,608
2025-03-21 10.81 10.85 10.54 10.59 -1.94% 36,891 39,291,375
2025-03-20 10.99 10.99 10.78 10.8 -1.28% 26,718 29,044,695
2025-03-19 11.16 11.25 10.87 10.94 -1.97% 29,742 32,751,436
2025-03-18 11.3 11.34 11.08 11.16 -0.62% 23,449 26,125,520
2025-03-17 11.45 11.47 11.19 11.23 -0.97% 33,136 37,421,736
2025-03-14 10.9 11.39 10.78 11.34 +3.66% 49,459 55,342,182
2025-03-13 11.18 11.27 10.72 10.94 -2.15% 35,046 38,329,787
2025-03-12 10.89 11.38 10.76 11.18 +2.85% 53,917 60,059,751
2025-03-11 10.7 10.88 10.6 10.87 +0.46% 28,646 30,772,444
2025-03-10 10.91 10.96 10.73 10.82 -0.82% 28,764 31,094,154
2025-03-07 11.29 11.31 10.81 10.91 -3.37% 39,832 43,866,236
2025-03-06 11.16 11.33 11.04 11.29 +1.8% 48,968 54,832,886
2025-03-05 11.15 11.15 10.7 11.09 -0.54% 52,009 56,739,395
2025-03-04 11.18 11.3 11.01 11.15 +0.18% 30,317 33,762,776
2025-03-03 11.08 11.34 10.98 11.13 +0.09% 28,387 31,751,828
2025-02-28 11.6 11.63 11.05 11.12 -4.71% 48,145 54,475,652
2025-02-27 11.71 12.07 11.5 11.67 -0.17% 65,090 76,396,709
2025-02-26 11.33 11.77 11.33 11.69 +3.09% 41,592 48,163,181
2025-02-25 11.56 11.56 11.25 11.34 -1.31% 38,474 43,821,594
2025-02-24 11.65 11.75 11.37 11.49 -1.37% 42,510 48,854,434
2025-02-21 11.6 11.67 11.24 11.65 +0.69% 44,075 50,440,302
2025-02-20 11.75 11.83 11.49 11.57 -1.53% 35,822 41,499,699
2025-02-19 11.7 11.75 11.41 11.75 +1.03% 42,482 49,407,014
2025-02-18 12.15 12.26 11.53 11.63 -3.88% 59,064 70,255,333
2025-02-17 12.11 12.3 11.96 12.1 -0.82% 47,398 57,250,413
2025-02-14 12.21 12.32 12.01 12.2 -0.81% 41,976 51,100,408
2025-02-13 12.26 12.51 12.01 12.3 +0.41% 55,072 67,655,131
2025-02-12 12.35 12.87 12.17 12.25 -0.81% 92,310 115,519,695
2025-02-11 12.4 12.48 12.12 12.35 -0.24% 40,845 50,188,405
2025-02-10 12.18 12.48 12.09 12.38 +1.81% 59,610 73,181,815
2025-02-07 12.15 12.32 11.84 12.16 +0.33% 52,042 63,227,290
2025-02-06 12.02 12.21 11.75 12.12 +0.66% 57,292 68,848,555
2025-02-05 11.86 12.05 11.78 12.04 +1.52% 37,716 44,989,796
2025-01-27 11.79 12.25 11.55 11.86 +2.51% 64,315 76,656,126
2025-01-24 11.02 11.69 11 11.57 +3.3% 66,025 75,357,503
2025-01-23 11.71 11.87 11.02 11.2 -3.36% 66,474 76,279,708
2025-01-22 11.56 11.78 11.3 11.59 -0.26% 33,165 38,515,815
2025-01-21 11.81 12.16 11.45 11.62 -2.35% 66,040 77,095,916
2025-01-20 12.4 12.53 11.8 11.9 -4.42% 84,715 102,476,672
2025-01-17 12.38 12.88 12.2 12.45 -0.48% 103,669 130,587,444
2025-01-16 11.71 12.6 11.63 12.51 +6.65% 124,229 152,226,020
2025-01-15 12.13 12.46 11.71 11.73 -3.46% 60,100 72,366,520
2025-01-14 11.95 12.19 11.94 12.15 +2.1% 80,568 97,581,400
2025-01-13 11.84 12.12 11.35 11.9 +1.62% 36,068 42,498,722
2025-01-10 12.16 12.26 11.71 11.71 -3.94% 35,218 42,107,808
2025-01-09 12.25 12.6 12.09 12.19 -0.57% 42,442 52,182,018
2025-01-08 11.9 12.48 11.81 12.26 +2.77% 60,655 73,719,285
2025-01-07 11.14 11.94 10.89 11.93 +9.05% 48,346 55,327,403
2025-01-06 11.15 11.23 10.65 10.94 -1.88% 48,795 53,766,728
2025-01-03 12.23 12.23 11.12 11.15 -7.85% 62,775 72,102,490
2025-01-02 12.28 12.63 11.97 12.1 -2.1% 63,391 77,923,676
2024-12-31 12.16 12.47 11.92 12.36 +3.26% 74,355 91,310,799
2024-12-30 12.03 12.32 11.8 11.97 -0.5% 64,204 77,572,902
2024-12-27 12 12.32 11.71 12.03 +0.75% 76,487 91,671,834
2024-12-26 11.5 12.27 11.48 11.94 +5.66% 101,645 121,414,429
2024-12-25 11.25 11.98 11.22 11.3 -0.18% 108,163 125,542,683
2024-12-24 10.47 11.5 10.38 11.32 +6.59% 157,736 173,925,988
2024-12-23 11.06 11.34 10.57 10.62 -14.49% 177,784 194,025,722
2024-12-20 12.15 12.71 12.15 12.42 +2.22% 70,412 88,148,512
2024-12-19 11.75 12.24 11.74 12.15 +2.02% 41,207 49,488,035
2024-12-18 11.85 12.08 11.36 11.91 +1.19% 44,872 52,793,679
2024-12-17 12.34 12.39 11.68 11.77 -4.62% 55,579 66,464,133
2024-12-16 12.9 12.91 12.28 12.34 -2.37% 60,492 75,368,562
2024-12-13 12.88 12.98 12.64 12.64 -2.69% 56,156 71,989,993
2024-12-12 12.97 13.21 12.78 12.99 +0.23% 51,220 66,520,774
2024-12-11 12.98 13.08 12.68 12.96 -0.99% 58,624 75,608,525
2024-12-10 13.3 13.4 13.03 13.09 +1.71% 75,529 99,922,510
2024-12-09 13.16 13.23 12.78 12.87 -1.68% 78,155 101,527,511
2024-12-06 13.01 13.29 12.66 13.09 +0.69% 85,235 110,909,426
2024-12-05 12.8 13.35 12.72 13 +0.78% 73,737 96,459,073
2024-12-04 13.28 13.51 12.8 12.9 -2.35% 62,716 82,251,389
2024-12-03 13.67 13.75 13.07 13.21 -3.72% 106,844 142,588,875
2024-12-02 14.16 14.23 13.52 13.72 -2.83% 136,950 188,096,925
2024-11-29 13.47 14.25 13.26 14.12 +6.09% 122,433 170,757,847
2024-11-28 13.2 13.88 13.13 13.31 +1.84% 82,574 111,510,994
2024-11-27 12.82 13.14 12.13 13.07 +1.87% 60,695 76,241,123
2024-11-26 13.2 13.5 12.8 12.83 -3.53% 52,933 69,458,151
2024-11-25 13.1 13.39 12.71 13.3 +1.99% 59,538 77,823,817
2024-11-22 13.36 13.95 12.99 13.04 -2.98% 80,087 108,736,892
2024-11-21 13.35 13.64 13.06 13.44 0% 58,310 78,310,454
2024-11-20 13.05 13.6 13.05 13.44 +3.07% 69,735 92,965,180
2024-11-19 12.62 13.07 12.43 13.04 +3.66% 60,867 77,522,485
2024-11-18 14.24 14.31 12.46 12.58 -11.16% 96,750 126,321,515
2024-11-15 14.61 15.03 14.1 14.16 -3.08% 73,082 106,559,798
2024-11-14 15.25 15.7 14.47 14.61 -4.13% 74,052 111,105,024
2024-11-13 15.12 15.47 14.71 15.24 -0.26% 109,173 164,492,249
2024-11-12 15.55 15.58 14.71 15.28 -1.23% 186,433 280,807,630
2024-11-11 13.3 15.7 13.3 15.47 +12.76% 217,630 315,614,165
2024-11-08 14.87 14.98 13.69 13.72 -2.76% 125,498 176,816,140
2024-11-07 13.68 14.17 13.58 14.11 -0.91% 116,890 162,711,573
2024-11-06 12.8 14.66 12.8 14.24 +11.34% 201,952 281,926,367
2024-11-05 12.43 12.88 12.26 12.79 +2.81% 79,253 100,103,397
2024-11-04 12.23 12.45 11.96 12.44 +1.97% 59,045 72,412,559
2024-11-01 13.17 13.4 12.2 12.2 -9.09% 123,138 155,886,781
2024-10-31 13.34 13.65 13.08 13.42 +0.15% 111,204 149,348,138
2024-10-30 13.64 13.93 13 13.4 -2.83% 133,599 178,007,222
2024-10-29 14.36 14.59 13.77 13.79 -7.2% 190,693 269,667,274
2024-10-28 13.6 15.34 13.58 14.86 +11.81% 249,563 364,129,640
2024-10-25 11.95 13.88 11.95 13.29 +10.84% 226,631 296,676,210
2024-10-24 11.69 12.12 11.61 11.99 +1.44% 80,586 95,723,244
2024-10-23 12.71 12.79 11.76 11.82 -4.91% 133,593 162,836,706
2024-10-22 12.24 12.79 12.01 12.43 +2.14% 140,047 173,940,884
2024-10-21 12.15 12.55 11.95 12.17 -0.73% 133,888 163,691,391
2024-10-18 12.09 12.6 11.52 12.26 +0.08% 158,191 190,443,100
2024-10-17 12.38 12.57 11.96 12.25 -0.73% 113,398 138,332,593
2024-10-16 12.51 12.8 12.1 12.34 -4.93% 143,399 178,462,005
2024-10-15 12.51 13.5 12 12.98 +1.41% 241,284 309,052,931
2024-10-14 11.69 12.94 11.5 12.8 +9.4% 208,429 260,407,552
2024-10-11 10.99 12.3 10.34 11.7 +5.5% 193,498 225,453,333
2024-10-10 11.08 11.53 10.64 11.09 +1.74% 116,604 128,933,705
2024-10-09 12.9 12.9 10.9 10.9 -19.97% 205,567 244,694,994
2024-10-08 13 13.69 11.7 13.62 +19.37% 297,130 379,235,286

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

чБлчВмчФ╡хнР 603678

2024年一季度

ф╕нх▓йхдзхЬ░ 003001

2023年全年

ц╖▒хЬ│шГ╜ц║Р 000027

2024年一季度

х╗║чзСцЩ║шГ╜ 300823

近半年

ф╕ЬщгОшВбф╗╜ 600006

2024年一季度

хНПхТМчФ╡хнР 605258

近三个月

хоЭщАЪчзСцКА 300031

近半年

хЫ╜цКХцЩ║шГ╜ 300188

2024年至今

ш▒кшГ╜шВбф╗╜ 603809

2023年全年

цИРщГ╜хЕИхп╝ 688222

2022-2023两年

热门概念板块

半导体

хглхЕ░х╛о (600460)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
储能电池
生物医药
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
智能制造
大数据

STщ╣ПхНЪ (600804)

近三个月

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