ф╕Эш╖пшзЖшзЙ 300556

数据更新至:

添加到对比分析

18.89 -1.20%

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

18.89
-1.2% -0.23
19.25
开盘价
19.25
最高价
18.61
最低价
33,741
成交量
数据更新至: 2025-03-25

技术指标

19.80
MA5 (5日均线)
20.54
MA10 (10日均线)
20.90
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 19.25 19.25 18.61 18.89 -1.2% 33,741 63,614,589
2025-03-24 19.96 20.02 18.66 19.12 -3.58% 65,568 126,025,348
2025-03-21 20.4 20.4 19.7 19.83 -3.17% 53,163 106,394,151
2025-03-20 20.59 20.88 20.43 20.48 -1.06% 41,614 85,835,481
2025-03-19 20.93 21.09 20.56 20.7 -1.76% 50,721 105,210,915
2025-03-18 21.19 21.4 20.91 21.07 -0.38% 53,102 112,232,621
2025-03-17 21.35 21.49 21 21.15 -1.03% 52,265 111,225,966
2025-03-14 20.95 21.48 20.7 21.37 +1.33% 66,107 139,575,681
2025-03-13 21.59 21.59 20.72 21.09 -2.63% 82,503 174,091,453
2025-03-12 21.44 21.95 21.44 21.66 +1.03% 97,270 211,463,892
2025-03-11 20.8 21.84 20.78 21.44 +1.04% 74,470 158,821,878
2025-03-10 21.33 21.43 20.85 21.22 -0.84% 62,787 132,536,778
2025-03-07 21.5 22.22 21.18 21.4 -0.83% 107,833 233,637,122
2025-03-06 20.9 21.86 20.9 21.58 +4.15% 125,058 268,521,117
2025-03-05 20.66 20.79 20.2 20.72 +0.1% 68,721 140,956,430
2025-03-04 20.38 20.78 20.17 20.7 +1.17% 63,916 131,613,885
2025-03-03 20.46 20.91 20.21 20.46 +0.69% 85,421 176,011,186
2025-02-28 22 22.09 20.29 20.32 -8.76% 143,106 300,908,297
2025-02-27 22.12 22.56 21.55 22.27 -1.29% 201,621 446,274,466
2025-02-26 23 24.24 22.11 22.56 +4.93% 280,007 638,967,794
2025-02-25 21.6 21.88 21.3 21.5 -2.18% 83,955 181,507,205
2025-02-24 22.12 22.24 21.73 21.98 -1.88% 121,172 265,748,680
2025-02-21 22.01 22.47 21.55 22.4 +3.8% 182,748 404,059,035
2025-02-20 21.8 21.94 21.34 21.58 +0.47% 108,392 234,451,879
2025-02-19 20.95 21.49 20.74 21.48 +2.92% 110,940 235,107,793
2025-02-18 23.13 23.4 20.77 20.87 -7.49% 192,236 417,085,166
2025-02-17 23.33 23.8 22.21 22.56 -1.78% 213,057 483,642,159
2025-02-14 22.81 23.69 22.2 22.97 +2% 247,722 572,105,114
2025-02-13 22.94 23.16 21.82 22.52 -1.79% 213,142 477,136,455
2025-02-12 23.35 23.49 22.52 22.93 -1.63% 223,792 513,087,378
2025-02-11 22.3 24.79 21.88 23.31 +4.25% 334,292 787,438,650
2025-02-10 21.83 23.19 21.4 22.36 +0.49% 280,770 620,417,847
2025-02-07 20.49 23 20.1 22.25 +10.59% 305,154 646,329,689
2025-02-06 19.56 20.2 19.1 20.12 +2.86% 135,128 267,213,158
2025-02-05 19.66 19.98 19.1 19.56 +4.04% 131,961 258,417,273
2025-01-27 19.64 19.94 18.72 18.8 -2.24% 96,278 183,968,638
2025-01-24 17.46 19.36 17.2 19.23 +9.32% 179,135 331,958,613
2025-01-23 17.98 18.35 17.59 17.59 -0.51% 68,943 124,071,135
2025-01-22 18.35 18.38 17.6 17.68 -3.91% 69,677 124,908,806
2025-01-21 18.9 18.97 18.11 18.4 +0.27% 77,343 142,964,978
2025-01-20 18.1 18.57 17.86 18.35 +3.09% 79,378 144,894,226
2025-01-17 18.2 18.3 17.8 17.8 -2.52% 67,017 120,730,879
2025-01-16 18.26 18.95 18.17 18.26 0% 71,237 131,546,593
2025-01-15 18.35 18.65 18.18 18.26 -0.49% 69,855 128,432,244
2025-01-14 17.45 18.36 17.45 18.35 +6.07% 92,970 167,675,871
2025-01-13 16.88 17.48 16.41 17.3 +1.29% 56,648 96,462,990
2025-01-10 17.9 18.13 17.08 17.08 -4.58% 63,631 112,260,141
2025-01-09 17.5 18.16 17.46 17.9 +0.9% 67,285 120,669,682
2025-01-08 17.7 18 17.06 17.74 -0.62% 76,362 134,223,532
2025-01-07 17.29 17.88 17.18 17.85 +3.3% 69,019 120,903,127
2025-01-06 17.49 17.73 16.81 17.28 -1.59% 70,658 122,348,660
2025-01-03 19.05 19.24 17.5 17.56 -7.43% 120,921 218,924,572
2025-01-02 18.88 19.78 18.56 18.97 -0.42% 107,977 206,289,241
2024-12-31 20.37 20.65 19.03 19.05 -3.05% 148,883 295,174,942
2024-12-30 20.2 20.36 19.24 19.65 -2.92% 91,372 179,606,710
2024-12-27 19.85 21.17 19.75 20.24 +1.96% 127,248 259,789,983
2024-12-26 19.66 20.08 19.49 19.85 +1.33% 85,116 168,975,456
2024-12-25 20.48 20.51 19.16 19.59 -4.67% 131,969 259,164,609
2024-12-24 21.44 21.61 20.2 20.55 -3.02% 147,116 304,261,062
2024-12-23 23.93 23.93 21.01 21.19 -13.51% 227,643 503,335,212
2024-12-20 23.8 25.18 23.6 24.5 +3.24% 225,807 551,929,931
2024-12-19 23.04 24.13 22.13 23.73 +0.38% 201,034 464,985,707
2024-12-18 22.72 24.36 22.02 23.64 +2.38% 172,784 403,576,984
2024-12-17 25.12 25.13 22.7 23.09 -10.3% 207,482 488,668,060
2024-12-16 26.73 27 24.4 25.74 -4.49% 318,948 810,614,849
2024-12-13 25.76 29.6 25.33 26.95 +4.58% 373,879 1,033,631,109
2024-12-12 26.82 28.5 25.3 25.77 -3.12% 333,389 891,717,589
2024-12-11 24.25 27.34 23.6 26.6 +12.71% 346,459 885,115,772
2024-12-10 24.29 25.44 23.11 23.6 +1.99% 295,933 714,123,166
2024-12-09 23.31 23.95 22.14 23.14 +1.18% 189,941 435,459,633
2024-12-06 22.59 23.1 22.03 22.87 +2.46% 192,779 436,514,463
2024-12-05 21.2 22.7 21.2 22.32 +7% 226,388 500,692,531
2024-12-04 21.57 21.67 20.69 20.86 -5.1% 129,282 273,599,187
2024-12-03 21.2 22.97 20.74 21.98 +3.53% 192,357 422,318,845
2024-12-02 21.18 21.49 21.04 21.23 +0.05% 101,809 216,108,672
2024-11-29 21.06 21.55 20.73 21.22 +0.81% 117,714 248,639,067
2024-11-28 21.55 22.25 20.94 21.05 -1.36% 162,638 351,402,610
2024-11-27 19.88 21.35 19.3 21.34 +5.7% 141,785 291,245,318
2024-11-26 20.28 20.82 19.96 20.19 -0.93% 79,493 162,041,290
2024-11-25 19.88 20.38 19.14 20.38 +3.5% 90,631 180,036,342
2024-11-22 20.29 21.11 19.68 19.69 -3.48% 109,708 225,454,119
2024-11-21 20.56 20.8 20.13 20.4 -0.63% 75,721 155,266,607
2024-11-20 19.69 20.72 19.51 20.53 +3.95% 107,048 216,464,314
2024-11-19 18.91 19.8 18.71 19.75 +4.39% 99,812 192,808,066
2024-11-18 20.69 20.79 18.66 18.92 -7.44% 114,616 219,650,023
2024-11-15 20.9 21.48 20.34 20.44 -1.49% 132,824 278,893,093
2024-11-14 21.3 21.53 20.58 20.75 -3.31% 98,127 206,661,673
2024-11-13 20.65 21.5 20.23 21.46 +3.77% 140,628 294,515,644
2024-11-12 21.11 21.37 20.36 20.68 -1.48% 107,025 222,986,676
2024-11-11 20.05 21 19.89 20.99 +4.22% 112,740 232,821,009
2024-11-08 20.02 20.33 19.76 20.14 +1.41% 101,813 204,484,300
2024-11-07 19.14 19.86 18.97 19.86 +3.12% 81,665 158,879,782
2024-11-06 19.25 19.61 19.1 19.26 +0.1% 78,209 151,581,255
2024-11-05 18.57 19.31 18.44 19.24 +3.5% 76,938 146,445,058
2024-11-04 18.05 18.6 17.98 18.59 +2.99% 57,487 105,906,322
2024-11-01 19.16 19.49 18 18.05 -6.86% 92,754 171,986,624
2024-10-31 19.29 19.56 18.94 19.38 +0.41% 67,486 130,360,048
2024-10-30 19.32 19.56 18.93 19.3 -0.36% 77,254 148,364,805
2024-10-29 20.48 20.48 19.32 19.37 -5.05% 109,206 216,505,355
2024-10-28 19.83 20.4 19.79 20.4 +2.15% 81,729 165,195,410
2024-10-25 19.75 20.19 19.71 19.97 +0.71% 79,785 159,114,872
2024-10-24 19.98 20.48 19.75 19.83 -0.75% 79,116 158,202,076
2024-10-23 20.6 20.67 19.88 19.98 -3.76% 133,502 269,407,840
2024-10-22 20.11 21.21 19.98 20.76 +2.37% 162,539 334,292,348
2024-10-21 19.8 20.65 19.54 20.28 -0.2% 175,140 352,218,454
2024-10-18 19.6 20.8 19.59 20.32 +3.73% 121,593 245,003,763
2024-10-17 19.72 20.18 19.52 19.59 +1.4% 81,931 163,004,218
2024-10-16 19.12 19.69 18.89 19.32 -0.26% 59,862 116,072,122
2024-10-15 19.64 20.54 19.28 19.37 -1.22% 93,636 187,134,579
2024-10-14 19.2 19.64 18.58 19.61 +3.26% 73,310 140,969,010
2024-10-11 20.22 20.22 18.56 18.99 -5.43% 107,694 206,263,950
2024-10-10 20.64 21.3 19.63 20.08 +0.9% 108,445 221,041,444
2024-10-09 22.18 22.44 19.9 19.9 -16.03% 176,891 376,620,637
2024-10-08 24.21 24.21 21.21 23.7 +14.99% 232,474 530,858,031

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╕нхЫ╜щУЭф╕Ъ 601600

2024年一季度

х╕Еф╕░чФ╡хЩи 605336

2024年一季度

хдйшИЯцЦЗхМЦ 300148

近半年

ф╕нхКЫшВбф╗╜ 603194

2022-2023两年

ц╖▒чзСцКА 000021

近期数据

хдзчзжщУБш╖п 601006

2024年至今

цЦ░щЫ╖шГ╜ 300593

2024年至今

ч║╜хиБцХ░цОз 688697

近三个月

цЛЫхХЖц╕пхПг 001872

2022-2023两年

чзСщЪЖшВбф╗╜ 300405

近半年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
大数据

STщ╣ПхНЪ (600804)

近半年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
光伏产业
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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