хНЧх▒▒цЩ║х░Ъ 300918

数据更新至:

添加到对比分析

18.33 -8.76%

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

18.33
-8.76% -1.76
19.95
开盘价
20.38
最高价
18.26
最低价
253,657
成交量
数据更新至: 2025-03-25

技术指标

20.58
MA5 (5日均线)
19.25
MA10 (10日均线)
19.02
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 19.95 20.38 18.26 18.33 -8.76% 253,657 484,572,957
2025-03-24 20.72 20.86 19.5 20.09 -1.08% 326,581 657,447,904
2025-03-21 21.61 21.61 19.8 20.31 -7.89% 480,926 986,762,236
2025-03-20 23 23.13 21.15 22.05 -0.23% 545,603 1,204,742,610
2025-03-19 21.79 22.32 20.71 22.1 +3.56% 613,825 1,320,607,354
2025-03-18 19 21.34 18.99 21.34 +20.02% 602,434 1,206,354,044
2025-03-17 16.82 17.85 16.73 17.78 +5.52% 297,612 515,947,596
2025-03-14 15.99 16.92 15.68 16.85 +5.38% 267,213 437,615,581
2025-03-13 17.46 17.47 15.65 15.99 -9.3% 373,522 607,989,102
2025-03-12 17.88 18 17.5 17.63 -1.51% 175,138 310,348,022
2025-03-11 17.51 18.17 17.4 17.9 -0.39% 189,056 335,264,462
2025-03-10 18.21 18.5 17.59 17.97 -1.86% 226,803 406,547,129
2025-03-07 18.55 19.14 18.06 18.31 -3.17% 306,084 570,195,450
2025-03-06 18.6 19.86 18.4 18.91 +1.67% 388,865 746,044,961
2025-03-05 18.36 18.85 17.69 18.6 +0.27% 298,092 545,511,568
2025-03-04 17.66 19.21 17.66 18.55 +3.86% 286,679 533,074,216
2025-03-03 18.06 18.69 17.4 17.86 -1.6% 309,403 555,805,240
2025-02-28 20.56 20.78 17.78 18.15 -12.19% 366,157 685,251,764
2025-02-27 21.02 21.35 19.68 20.67 -1.57% 404,010 824,062,324
2025-02-26 20.79 22.98 20.34 21 +3.7% 547,935 1,165,509,625
2025-02-25 17.76 22.3 17.76 20.25 +5.47% 609,811 1,207,553,640
2025-02-24 18.9 19.2 18.1 19.2 +20% 265,536 497,925,815
2025-02-21 15.66 16.45 15.4 16 -0.56% 357,250 569,049,059
2025-02-20 15.8 16.88 15.55 16.09 +1.26% 430,784 694,294,711
2025-02-19 13.86 16.2 13.65 15.89 +13.02% 422,375 645,797,929
2025-02-18 13.9 14.87 13.74 14.06 +0.5% 381,582 540,041,148
2025-02-17 11.96 14.08 11.76 13.99 +15.91% 400,472 525,275,414
2025-02-14 12.3 12.4 11.8 12.07 -2.19% 184,964 221,944,463
2025-02-13 12.78 13.17 12.31 12.34 -3.22% 228,316 287,939,701
2025-02-12 11.96 13.72 11.96 12.75 +2.41% 350,143 450,336,445
2025-02-11 12 13.11 11.9 12.45 +8.83% 415,684 520,904,318
2025-02-10 11.87 12 11.19 11.44 -5.53% 214,754 245,186,889
2025-02-07 11.83 12.87 11.83 12.11 +9.2% 379,319 467,720,225
2025-02-06 10.25 11.13 10.21 11.09 +7.67% 129,711 141,052,455
2025-02-05 10.1 10.5 10.06 10.3 +3% 58,983 60,874,132
2025-01-27 10.65 10.65 10 10 -4.03% 58,730 60,090,946
2025-01-24 10.5 10.7 10.35 10.42 -2.16% 84,881 89,015,146
2025-01-23 10.1 11.01 10.04 10.65 +5.97% 140,389 148,211,745
2025-01-22 10.5 10.53 9.93 10.05 -5.55% 82,852 83,888,734
2025-01-21 10.46 10.76 10.12 10.64 +1.53% 111,699 116,559,443
2025-01-20 10.28 10.86 10.24 10.48 +3.05% 98,949 103,535,406
2025-01-17 10.71 10.84 10.02 10.17 -5.92% 116,754 119,764,471
2025-01-16 11 11.78 10.62 10.81 -2.17% 202,940 227,324,986
2025-01-15 10.43 12.53 10.37 11.05 +5.84% 163,736 185,040,943
2025-01-14 10.09 10.7 9.76 10.44 +6.97% 41,979 43,020,290
2025-01-13 9.59 9.85 9.3 9.76 +1.04% 27,057 26,057,647
2025-01-10 10.08 10.13 9.63 9.66 -4.17% 26,288 26,095,814
2025-01-09 10.37 10.47 9.97 10.08 -3.54% 33,789 34,443,839
2025-01-08 10.16 10.55 10 10.45 +2.75% 57,949 59,475,234
2025-01-07 9.58 10.24 9.54 10.17 +6.16% 36,036 35,594,075
2025-01-06 9.43 9.76 9.03 9.58 +0.84% 36,701 34,756,723
2025-01-03 10.14 10.16 9.47 9.5 -5.85% 45,724 44,590,271
2025-01-02 10.43 10.43 9.99 10.09 -2.13% 29,995 30,507,993
2024-12-31 10.49 10.72 10.25 10.31 -1.81% 21,989 22,978,610
2024-12-30 10.62 10.66 10.35 10.5 -1.04% 20,490 21,582,481
2024-12-27 10.65 10.77 10.5 10.61 +0.28% 21,739 23,147,534
2024-12-26 10.51 10.77 10.51 10.58 +0.67% 22,647 24,091,987
2024-12-25 11 11 10.3 10.51 -4.11% 33,893 35,581,225
2024-12-24 10.86 11.09 10.78 10.96 +1.2% 16,311 17,824,134
2024-12-23 11.45 11.45 10.8 10.83 -5.08% 25,019 27,567,551
2024-12-20 11.35 11.57 11.33 11.41 +0.62% 20,184 23,088,682
2024-12-19 11.07 11.42 10.93 11.34 +0.89% 23,185 26,018,324
2024-12-18 11.3 11.35 11.06 11.24 +0.18% 19,778 22,191,629
2024-12-17 11.78 11.87 11.11 11.22 -3.77% 39,088 44,274,202
2024-12-16 11.7 11.88 11.62 11.66 -0.85% 23,481 27,523,412
2024-12-13 11.86 11.95 11.69 11.76 -1.01% 31,097 36,656,613
2024-12-12 11.88 12.01 11.8 11.88 -0.42% 33,714 40,092,294
2024-12-11 11.7 11.94 11.56 11.93 +1.02% 45,800 53,930,394
2024-12-10 12.3 12.39 11.71 11.81 -1.17% 66,760 80,261,126
2024-12-09 11.77 12.35 11.65 11.95 +2.22% 84,656 101,654,624
2024-12-06 11.5 11.87 11.27 11.69 +1.21% 70,514 81,515,433
2024-12-05 11.55 11.8 11.36 11.55 -0.94% 60,425 70,095,371
2024-12-04 12.5 12.5 11.59 11.66 -6.72% 126,064 150,282,204
2024-12-03 11.84 12.78 11.6 12.5 +4.17% 134,476 165,645,424
2024-12-02 11.82 12.58 11.73 12 +1.44% 85,866 103,669,374
2024-11-29 11.78 12.24 11.59 11.83 +1.37% 62,824 74,233,973
2024-11-28 11.32 11.91 11.32 11.67 +3% 55,883 65,464,639
2024-11-27 11.07 11.36 10.71 11.33 +1.71% 30,592 33,628,666
2024-11-26 11.34 11.41 11.1 11.14 -1.76% 18,798 21,141,667
2024-11-25 10.98 11.35 10.92 11.34 +3.75% 31,414 35,157,418
2024-11-22 11.55 11.58 10.93 10.93 -4.96% 24,947 27,976,798
2024-11-21 11.61 11.82 11.36 11.5 -0.86% 25,967 29,924,589
2024-11-20 11.39 11.74 11.3 11.6 +2.02% 28,207 32,454,278
2024-11-19 10.97 11.4 10.97 11.37 +3.46% 32,676 36,478,149
2024-11-18 11.41 11.61 10.92 10.99 -1.88% 53,434 59,775,397
2024-11-15 11.7 11.88 11.2 11.2 -4.76% 41,647 48,103,841
2024-11-14 11.83 12.4 11.7 11.76 -1.09% 44,591 53,245,193
2024-11-13 11.69 11.95 11.51 11.89 +1.71% 42,188 49,496,173
2024-11-12 12.07 12.28 11.56 11.69 -3.71% 51,224 60,801,349
2024-11-11 11.79 12.16 11.56 12.14 +2.02% 69,056 81,998,637
2024-11-08 11.75 12.81 11.75 11.9 +3.12% 116,978 142,634,001
2024-11-07 11.48 11.66 11.11 11.54 +0.26% 87,758 100,558,628
2024-11-06 11 12.08 10.91 11.51 +7.77% 157,280 179,482,761
2024-11-05 10.24 10.83 10.15 10.68 +4.4% 85,164 90,125,027
2024-11-04 10.09 10.29 9.96 10.23 +3.13% 39,399 40,039,747
2024-11-01 10.43 10.43 9.92 9.92 -4.71% 54,742 55,252,512
2024-10-31 10.2 10.54 9.9 10.41 +2.26% 49,829 51,450,746
2024-10-30 10.28 10.4 10.04 10.18 -0.78% 40,449 41,167,050
2024-10-29 10.23 10.7 10.16 10.26 +0.2% 67,355 69,999,853
2024-10-28 10 10.29 9.95 10.24 +3.23% 54,656 55,705,318
2024-10-25 9.75 9.96 9.64 9.92 +2.16% 39,037 38,535,693
2024-10-24 9.79 9.88 9.69 9.71 -0.92% 37,945 37,079,217
2024-10-23 9.91 10.08 9.78 9.8 -0.91% 47,699 47,286,065
2024-10-22 9.77 10.03 9.68 9.89 +1.12% 44,229 43,634,771
2024-10-21 9.87 10.09 9.69 9.78 +0.2% 72,762 72,028,183
2024-10-18 9.49 9.93 9.45 9.76 +2.31% 66,215 64,381,821
2024-10-17 9.5 9.74 9.49 9.54 +0.42% 55,897 53,701,221
2024-10-16 9.22 9.59 9.22 9.5 +1.5% 43,898 41,128,381
2024-10-15 9.45 9.72 9.28 9.36 -0.85% 51,380 48,666,213
2024-10-14 8.95 9.52 8.94 9.44 +5.71% 69,040 63,955,291
2024-10-11 9.1 9.18 8.77 8.93 -1.98% 57,864 51,883,519
2024-10-10 8.94 9.25 8.72 9.11 +3.41% 75,690 68,598,515
2024-10-09 9.71 9.75 8.81 8.81 -13.63% 132,564 123,385,427
2024-10-08 10.93 11 9.68 10.2 +7.94% 197,021 201,932,245

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

ц╡╖цмгшВбф╗╜ 600851

近三个月

ц╡╖шИкцОзшВб 600221

近三个月

щ╜Рщ▓БщУ╢шбМ 601665

近半年

хЕЙх╝ШчзСцКА 300735

近半年

хоЗф┐бчзСцКА 300674

近半年

ф╕нф┐бчЙ╣щТв 000708

近期数据

хЖахЯОцЦ░цЭР 600067

近期数据

цЩицЫжшИкчй║ 300581

近半年

ше┐щлШщЩв 688334

2024年至今

чзСц▓ГцЦп 603486

2024年一季度

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
军工

шИкхПСхКихКЫ (600893)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
虚拟现实
5G通信
芯片

хЕих┐ЧчзСцКА (300458)

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