цЭ░цБйшо╛шоб 300668

数据更新至:

添加到对比分析

18.15 -1.63%

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

18.15
-1.63% -0.3
18.45
开盘价
18.45
最高价
17.93
最低价
9,980
成交量
数据更新至: 2025-03-25

技术指标

18.79
MA5 (5日均线)
18.84
MA10 (10日均线)
18.57
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 18.45 18.45 17.93 18.15 -1.63% 9,980 18,040,002
2025-03-24 18.82 18.92 18.13 18.45 -2.02% 16,492 30,523,635
2025-03-21 19.22 19.31 18.81 18.83 -2.69% 18,974 36,085,013
2025-03-20 18.81 19.49 18.81 19.35 +1.04% 28,242 54,257,391
2025-03-19 20.52 20.52 19.01 19.15 -1.79% 45,675 89,773,996
2025-03-18 19.34 19.85 19.32 19.5 +0.83% 23,812 46,436,889
2025-03-17 18.73 19.49 18.67 19.34 +3.15% 32,690 62,679,162
2025-03-14 18.29 18.85 18.15 18.75 +2.52% 15,005 27,879,367
2025-03-13 18.47 18.66 18.15 18.29 -1.83% 15,348 28,145,891
2025-03-12 18.21 18.77 18.15 18.63 +2.31% 21,742 40,351,203
2025-03-11 18.02 18.33 17.74 18.21 +0.77% 15,561 28,070,419
2025-03-10 18.1 18.26 17.86 18.07 +1.23% 10,465 18,884,274
2025-03-07 18.35 18.35 17.75 17.85 -2.57% 16,990 30,559,525
2025-03-06 17.62 18.44 17.61 18.32 +4.33% 31,486 57,018,471
2025-03-05 18 18.06 17.35 17.56 -2.55% 24,922 43,770,487
2025-03-04 18.5 18.71 17.96 18.02 -4.4% 39,306 71,689,178
2025-03-03 18.69 19.6 18.35 18.85 +0.96% 40,955 77,878,650
2025-02-28 18.62 19.1 18.62 18.67 -0.16% 29,006 54,631,026
2025-02-27 18.85 19.2 18.5 18.7 +0.38% 31,676 59,600,493
2025-02-26 18.4 18.66 18.35 18.63 +1.31% 20,144 37,384,238
2025-02-25 18.49 18.63 18.27 18.39 -1.13% 15,200 27,981,012
2025-02-24 18.47 18.69 18.34 18.6 +0.59% 16,219 30,001,094
2025-02-21 18.69 18.78 18.34 18.49 -1.18% 24,523 45,225,789
2025-02-20 18.96 19.07 18.6 18.71 -1.53% 18,420 34,592,328
2025-02-19 19.36 19.36 18.8 19 -0.89% 26,862 51,009,856
2025-02-18 19.3 19.3 18.68 19.17 +1.16% 22,368 42,341,599
2025-02-17 19.16 19.2 18.45 18.95 +0.37% 25,590 48,502,234
2025-02-14 18.75 18.89 18.4 18.88 +1.72% 16,947 31,610,673
2025-02-13 19.24 19.35 18.52 18.56 -2.78% 19,456 36,599,735
2025-02-12 18.6 19.2 18.26 19.09 +2.58% 26,504 49,556,221
2025-02-11 19.33 19.33 18.4 18.61 -3.72% 28,696 53,495,814
2025-02-10 19.45 20 19.13 19.33 -0.51% 24,175 47,003,601
2025-02-07 19.19 19.94 19.02 19.43 +1.52% 19,945 38,937,206
2025-02-06 19.07 19.17 18.7 19.14 +0.37% 16,456 31,190,709
2025-02-05 19.27 19.46 19.01 19.07 -1.35% 9,874 18,994,877
2025-01-27 19.83 19.83 19 19.33 -2.13% 10,111 19,559,580
2025-01-24 19.89 20 19.5 19.75 -0.6% 16,261 32,116,801
2025-01-23 20.1 20.39 19.76 19.87 0% 13,741 27,555,965
2025-01-22 20.18 20.18 19.7 19.87 -1.14% 14,807 29,407,993
2025-01-21 19.29 20.49 18.86 20.1 +3.66% 33,672 66,235,743
2025-01-20 19.39 19.52 18.93 19.39 +0.99% 14,255 27,407,874
2025-01-17 19.35 19.45 18.95 19.2 -0.62% 10,223 19,603,497
2025-01-16 19.9 20.05 18.9 19.32 -2.28% 19,472 37,884,757
2025-01-15 20.3 20.48 19.77 19.77 -2.61% 14,865 29,898,057
2025-01-14 19.94 20.48 19.88 20.3 +1.81% 23,648 47,727,689
2025-01-13 20.01 20.24 19.61 19.94 -1.77% 14,910 29,643,242
2025-01-10 20.6 20.64 19.41 20.3 -0.59% 27,408 54,732,564
2025-01-09 21.35 21.35 20.42 20.42 -3.45% 11,005 22,882,934
2025-01-08 21.1 21.39 20.55 21.15 -0.24% 8,905 18,716,615
2025-01-07 21.39 21.62 21 21.2 +0.05% 8,920 18,954,832
2025-01-06 21.9 21.9 20.79 21.19 -1.44% 9,644 20,582,094
2025-01-03 22.11 22.32 21.41 21.5 -2.71% 15,908 34,559,853
2025-01-02 22.66 22.99 21.84 22.1 -2.47% 17,954 40,311,378
2024-12-31 22.85 23.48 22.51 22.66 -0.96% 13,869 31,639,155
2024-12-30 23.15 23.59 22.66 22.88 -1.17% 12,239 27,966,167
2024-12-27 23.41 23.99 23.1 23.15 +0.22% 28,048 66,103,177
2024-12-26 22.89 23.26 22.64 23.1 -0.04% 11,183 25,646,096
2024-12-25 23.49 23.49 22.6 23.11 -0.73% 18,692 42,732,929
2024-12-24 23.11 23.5 22.63 23.28 +1.22% 19,081 44,119,041
2024-12-23 23.96 24.04 23 23 -2.87% 25,721 59,940,438
2024-12-20 23.45 24 23.22 23.68 +0.85% 25,410 60,018,727
2024-12-19 22.77 23.8 22.33 23.48 +1.95% 27,180 62,653,009
2024-12-18 22.36 23.3 21.93 23.03 +3.74% 32,162 73,628,929
2024-12-17 23.1 23.11 21.84 22.2 -2.67% 27,098 60,554,386
2024-12-16 23.8 24 22.71 22.81 -3.02% 28,206 64,959,841
2024-12-13 22.78 24.2 22.35 23.52 +2.8% 54,837 128,172,377
2024-12-12 22.73 23.28 22.58 22.88 +0.75% 28,945 66,251,868
2024-12-11 22.45 23 22.3 22.71 +0.49% 30,091 68,058,214
2024-12-10 22.16 22.85 21.79 22.6 +4.97% 45,374 100,984,097
2024-12-09 21.95 21.95 21.3 21.53 -1.51% 14,060 30,341,986
2024-12-06 21.99 22.15 21.66 21.86 -0.59% 11,076 24,215,313
2024-12-05 21.49 22.28 21.4 21.99 +2.33% 14,707 32,285,210
2024-12-04 22.09 22.12 21.34 21.49 -2.8% 15,258 33,097,453
2024-12-03 22.48 22.79 22.07 22.11 -1.69% 22,895 51,200,816
2024-12-02 21.72 22.49 21.3 22.49 +3.74% 31,749 70,188,790
2024-11-29 21.92 22.29 21.41 21.68 -1.36% 27,015 58,987,263
2024-11-28 22.3 22.99 21.9 21.98 -0.54% 32,255 72,503,994
2024-11-27 22.03 22.16 21.41 22.1 -0.14% 20,839 45,495,220
2024-11-26 20.93 22.68 20.56 22.13 +5.73% 45,588 99,713,503
2024-11-25 21.49 21.49 20.62 20.93 -0.19% 13,498 28,150,899
2024-11-22 21.59 21.93 20.8 20.97 -3.85% 15,910 33,950,790
2024-11-21 21.75 22.29 21.45 21.81 +0.05% 24,745 53,893,717
2024-11-20 21 22.09 20.83 21.8 +3.46% 30,089 65,141,004
2024-11-19 20.95 21.19 20.32 21.07 +0.72% 17,807 37,034,917
2024-11-18 21.4 21.64 20.57 20.92 -2.15% 23,475 49,584,778
2024-11-15 21.59 21.73 21.12 21.38 -0.65% 22,077 47,304,206
2024-11-14 22.55 22.69 21.43 21.52 -4.57% 27,901 61,648,774
2024-11-13 22 22.78 21.37 22.55 +2.5% 45,094 100,038,339
2024-11-12 21.93 22.6 21.7 22 +0.82% 48,921 108,295,763
2024-11-11 20.38 22.13 20.37 21.82 +7.07% 52,681 113,687,331
2024-11-08 21.39 21.4 20.28 20.38 -3.46% 34,310 70,734,131
2024-11-07 21.26 21.63 20.9 21.11 +0.96% 23,317 49,538,111
2024-11-06 21.58 21.77 20.89 20.91 -2.74% 21,949 46,713,557
2024-11-05 20.9 21.8 20.73 21.5 +2.33% 31,902 68,314,448
2024-11-04 20.6 21.3 20.42 21.01 +1.4% 18,562 38,761,371
2024-11-01 21.7 21.9 20.61 20.72 -5.99% 44,169 93,438,563
2024-10-31 20.04 22.37 19.95 22.04 +9% 83,266 176,616,865
2024-10-30 20.67 20.73 19.81 20.22 -3.25% 27,225 54,906,215
2024-10-29 20.7 21.65 20.31 20.9 -0.57% 51,924 108,922,787
2024-10-28 20 21.24 19.71 21.02 +3.6% 49,751 102,678,893
2024-10-25 19.91 20.42 19.88 20.29 +2.47% 38,392 77,506,149
2024-10-24 19.6 19.8 19.1 19.8 +1.02% 18,732 36,380,600
2024-10-23 20.49 20.55 19.4 19.6 -3.35% 39,546 78,994,642
2024-10-22 18.66 20.55 18.43 20.28 +8.45% 49,842 96,972,797
2024-10-21 18.8 18.93 18.52 18.7 +0.38% 21,685 40,508,034
2024-10-18 18.31 18.9 18.02 18.63 +1.8% 23,223 43,043,293
2024-10-17 18.69 18.99 18.25 18.3 -1.88% 19,284 35,914,563
2024-10-16 18.31 18.91 18.3 18.65 +0.21% 16,701 31,107,332
2024-10-15 19.12 19.17 18.35 18.61 -1.79% 24,604 46,043,957
2024-10-14 18.63 19.2 18.5 18.95 +3.55% 34,679 65,668,996
2024-10-11 19.25 19.25 18.28 18.3 -4.89% 22,664 42,142,535
2024-10-10 20.07 20.3 18.75 19.24 -1.99% 31,970 62,405,211
2024-10-09 22.02 22.05 19.6 19.63 -15.79% 58,926 121,651,794
2024-10-08 21.91 24.25 21.08 23.31 +15.17% 94,692 214,542,946

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╣цЭРцЦЩ 603110

近半年

щЗСхБеч▒│ф╕Ъ 600127

近期数据

ц░╕щб║ц│░ 001338

近期数据

ф╕нцЦ░щЫЖхЫв 601512

近半年

х╜дчиЛцЦ░цЭР 603650

2023年全年

ф║┐хНОщАЪ-U 688339

2024年至今

ф╝ЯхИЫчФ╡ц░Ф 688698

近半年

шЛеч╛╜шЗг 003010

2022-2023两年

чФмчЯ╜чФ╡хнР 688362

2023年全年

хЕих┐ЧчзСцКА 300458

2024年一季度

热门概念板块

储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
AI人工智能
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

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