ц╡╖ш╛░шНпф╕Ъ 300584

数据更新至:

添加到对比分析

19.09 -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

19.09
-0.16% -0.03
19.09
开盘价
19.11
最高价
18.68
最低价
13,118
成交量
数据更新至: 2025-03-25

技术指标

19.54
MA5 (5日均线)
19.59
MA10 (10日均线)
19.58
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 19.09 19.11 18.68 19.09 -0.16% 13,118 24,801,673
2025-03-24 19.52 19.67 18.8 19.12 -2.05% 26,142 50,141,107
2025-03-21 19.8 20.12 19.46 19.52 -2.01% 19,654 38,728,582
2025-03-20 20.06 20.07 19.86 19.92 -0.75% 15,211 30,339,580
2025-03-19 20.2 20.25 19.97 20.07 -0.2% 19,448 39,100,212
2025-03-18 19.81 20.15 19.72 20.11 +1.51% 24,343 48,602,861
2025-03-17 19.88 19.91 19.54 19.81 +0.66% 19,013 37,512,580
2025-03-14 19.18 19.68 19.07 19.68 +2.82% 29,154 56,704,607
2025-03-13 19.5 19.55 19.01 19.14 -1.59% 21,617 41,549,484
2025-03-12 19.66 19.66 19.36 19.45 -0.61% 17,432 33,910,576
2025-03-11 19.6 19.65 19.4 19.57 -1.31% 18,518 36,080,229
2025-03-10 19.55 19.96 19.54 19.83 +2.32% 26,664 52,764,315
2025-03-07 19.64 19.64 19.31 19.38 -1.07% 14,372 28,002,564
2025-03-06 19.36 19.65 19.21 19.59 +1.61% 18,914 36,939,036
2025-03-05 19.52 19.63 19.18 19.28 -1.73% 18,740 36,126,764
2025-03-04 19.45 19.68 19.28 19.62 +0.93% 14,495 28,197,789
2025-03-03 19.31 19.72 19.15 19.44 +1.46% 21,159 41,356,752
2025-02-28 19.85 19.88 19.12 19.16 -3.33% 21,509 41,771,792
2025-02-27 19.95 19.99 19.45 19.82 -0.75% 25,862 51,000,223
2025-02-26 20.15 20.15 19.8 19.97 +0.25% 22,067 43,930,515
2025-02-25 20.03 20.27 19.88 19.92 -1.48% 16,491 32,989,262
2025-02-24 20.1 20.35 19.93 20.22 +0.2% 19,464 39,268,990
2025-02-21 20.2 20.44 19.95 20.18 -0.39% 20,359 40,928,660
2025-02-20 20.1 20.66 19.95 20.26 +1.25% 17,967 36,599,363
2025-02-19 19.73 20.07 19.65 20.01 +1.16% 12,622 25,074,673
2025-02-18 20.42 20.6 19.67 19.78 -3.79% 24,307 48,889,825
2025-02-17 20.68 20.87 20.38 20.56 +0.59% 22,250 45,918,000
2025-02-14 20.02 20.7 20.02 20.44 +1.54% 25,535 52,359,153
2025-02-13 20.2 20.35 20.11 20.13 -1.03% 13,759 27,807,683
2025-02-12 20.27 20.5 20.12 20.34 +0.05% 16,413 33,280,940
2025-02-11 20.62 20.7 20.31 20.33 -1.69% 17,865 36,453,814
2025-02-10 20.36 20.68 20.2 20.68 +2.58% 24,579 50,408,132
2025-02-07 19.86 20.41 19.78 20.16 +1.66% 29,513 59,438,724
2025-02-06 19.62 19.88 19.51 19.83 +0.2% 19,718 38,940,468
2025-02-05 19.57 19.83 19.54 19.79 +1.8% 13,182 26,034,799
2025-01-27 19.73 19.9 19.44 19.44 -0.41% 12,393 24,436,517
2025-01-24 19.8 19.8 19.38 19.52 -0.61% 15,747 30,709,889
2025-01-23 19.54 19.98 19.54 19.64 +1.03% 18,319 36,271,661
2025-01-22 19.65 19.65 19.3 19.44 -0.66% 9,028 17,523,137
2025-01-21 19.93 19.93 19.3 19.57 -1.06% 14,179 27,726,401
2025-01-20 19.84 19.93 19.66 19.78 +0.66% 13,329 26,363,246
2025-01-17 19.71 19.79 19.45 19.65 -0.41% 12,275 24,082,965
2025-01-16 19.88 20.08 19.45 19.73 +0.87% 19,955 39,436,033
2025-01-15 19.96 19.97 19.48 19.56 -1.86% 18,128 35,639,779
2025-01-14 19.22 19.96 19.22 19.93 +3.8% 24,527 48,264,462
2025-01-13 19.46 19.59 18.86 19.2 -3.61% 24,753 47,424,473
2025-01-10 20.7 20.82 19.88 19.92 -5.59% 43,475 87,905,188
2025-01-09 20.2 21.77 19.65 21.1 +3.38% 57,495 120,085,157
2025-01-08 19.98 20.86 19.98 20.41 +0.79% 30,568 62,529,041
2025-01-07 21.1 21.1 19.78 20.25 -4.44% 45,499 91,866,957
2025-01-06 20 21.3 19.99 21.19 +7.62% 66,096 138,127,417
2025-01-03 19.52 20.49 19.06 19.69 +1.34% 31,805 63,245,781
2025-01-02 20.06 20.26 19.3 19.43 -3.62% 20,596 40,747,540
2024-12-31 20.59 20.83 20 20.16 -1.75% 18,540 37,820,596
2024-12-30 20.46 20.63 20.3 20.52 -0.77% 14,131 28,913,564
2024-12-27 20.37 20.85 20.36 20.68 +1.32% 14,274 29,505,403
2024-12-26 20.35 20.65 20.24 20.41 +0.2% 12,260 25,129,932
2024-12-25 20.8 20.95 20.11 20.37 -1.93% 17,628 35,942,827
2024-12-24 21.52 21.52 20.38 20.77 -2.53% 27,354 57,013,675
2024-12-23 21.71 21.98 21.02 21.31 -1.43% 29,922 63,888,952
2024-12-20 21.3 21.75 21.13 21.62 +1.79% 24,834 53,301,734
2024-12-19 21.39 21.74 21.06 21.24 -1.48% 26,944 57,286,777
2024-12-18 22.04 22.04 21.4 21.56 -1.55% 24,713 53,478,182
2024-12-17 23.24 23.45 21.85 21.9 -4.37% 43,080 96,034,945
2024-12-16 22.92 23.9 22.72 22.9 +0.39% 66,693 155,774,652
2024-12-13 22.55 23.13 22.21 22.81 +0.88% 56,192 127,944,011
2024-12-12 22.21 22.72 22.03 22.61 +1.8% 38,986 87,690,850
2024-12-11 22.21 22.33 22.02 22.21 -0.09% 22,693 50,349,049
2024-12-10 22.8 22.99 22.13 22.23 -0.13% 33,553 75,538,940
2024-12-09 22.42 22.67 22.02 22.26 +0.13% 26,123 58,384,905
2024-12-06 22.01 22.3 21.88 22.23 +0.82% 31,911 70,602,507
2024-12-05 22.2 22.23 21.84 22.05 +1.61% 27,600 60,678,472
2024-12-04 22.12 22.13 21.62 21.7 -1.94% 27,992 61,130,781
2024-12-03 22.5 22.5 21.95 22.13 -1.38% 30,782 68,164,186
2024-12-02 22.08 22.5 22.08 22.44 +1.63% 35,544 79,441,180
2024-11-29 22.08 22.27 21.61 22.08 +0.09% 37,716 83,011,034
2024-11-28 22.1 22.34 21.83 22.06 -0.76% 30,287 66,771,750
2024-11-27 22.38 22.4 21.4 22.23 -0.8% 40,397 88,212,864
2024-11-26 22.55 23.35 22.35 22.41 -1.23% 35,948 81,857,294
2024-11-25 22.6 22.92 22.03 22.69 +1.89% 36,568 82,596,972
2024-11-22 23.9 23.99 22.23 22.27 -6.55% 51,781 119,204,839
2024-11-21 23.78 24.23 23.41 23.83 -0.83% 61,945 147,037,899
2024-11-20 22.9 24.06 22.9 24.03 +4.52% 88,422 208,590,190
2024-11-19 22.51 23.86 22.41 22.99 +5.22% 66,813 153,487,675
2024-11-18 22.55 22.86 21.68 21.85 -3.06% 35,914 79,241,466
2024-11-15 22.91 23.3 22.51 22.54 -2.38% 37,510 85,941,967
2024-11-14 23.98 24.12 22.97 23.09 -3.47% 47,255 110,720,683
2024-11-13 23.9 24.51 23.4 23.92 -1.77% 67,795 162,281,179
2024-11-12 23.8 25.25 23.55 24.35 +3.18% 110,401 270,103,720
2024-11-11 23.04 23.65 22.98 23.6 +2.48% 59,407 138,411,005
2024-11-08 23.37 23.59 22.81 23.03 -0.82% 61,246 141,681,994
2024-11-07 22.4 23.25 22.03 23.22 +4.13% 75,831 173,322,731
2024-11-06 22.45 22.77 22.21 22.3 -0.71% 54,076 121,466,931
2024-11-05 21.92 22.55 21.88 22.46 +1.49% 50,743 112,923,340
2024-11-04 21.75 22.15 21.45 22.13 +2.36% 42,018 92,074,128
2024-11-01 21.8 22.64 21.22 21.62 -1.95% 61,110 133,503,055
2024-10-31 22.22 22.4 21.78 22.05 -0.36% 41,968 92,634,105
2024-10-30 22.37 22.46 21.64 22.13 -1.91% 52,817 116,136,545
2024-10-29 23.45 23.67 22.45 22.56 -3.88% 63,793 146,438,590
2024-10-28 23.27 23.8 22.7 23.47 +1.78% 74,150 172,366,883
2024-10-25 22.5 23.15 22.38 23.06 -1.45% 80,267 182,982,063
2024-10-24 22.9 24.76 22.9 23.4 +3.31% 116,055 277,032,956
2024-10-23 23.32 23.36 22.55 22.65 -2.83% 64,227 146,304,913
2024-10-22 22.64 23.58 22.52 23.31 +2.28% 82,606 191,746,527
2024-10-21 22 22.87 21.89 22.79 +3.17% 79,616 178,773,243
2024-10-18 21.58 22.51 21.23 22.09 +3.08% 66,888 146,017,670
2024-10-17 21.8 22.2 21.4 21.43 -2.68% 63,587 138,255,969
2024-10-16 21.42 22.33 21.11 22.02 +1.8% 63,753 139,199,506
2024-10-15 21.65 22.48 21.32 21.63 -0.64% 61,011 133,442,403
2024-10-14 21.4 21.77 20.53 21.77 +3.77% 57,932 123,125,685
2024-10-11 22.14 22.23 20.67 20.98 -7.41% 80,567 172,109,680
2024-10-10 22.38 24.7 22.06 22.66 +5.3% 133,229 312,434,072
2024-10-09 24.43 24.53 21.49 21.52 -15.34% 105,632 241,898,699
2024-10-08 27.77 27.77 23.6 25.42 +9.52% 146,872 371,519,828

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

члЛцЦ╣хИ╢шНп 003020

2024年一季度

шЛПш▒кх╝Шф╕Ъ 600128

近期数据

хдЦцЬНцОзшВб 600662

2022-2023两年

хНОшЗ┤щЕТшбМ 300755

2022-2023两年

х╝ШхЕГч╗┐шГ╜ 603185

近期数据

ф╕ЬцЦ╣хИЫф╕Ъ 600278

2024年一季度

ф╗Бх║жчФЯчЙй 688193

近三个月

ф╕ЦхНОчзСцКА 688093

近三个月

щЗСх╝АцЦ░шГ╜ 600821

2024年至今

ш▒кшГ╜шВбф╗╜ 603809

近期数据

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

近半年
半导体

хглхЕ░х╛о (600460)

近半年
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

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