х╛╖х┐ЕщЫЖхЫв 300947

数据更新至:

添加到对比分析

18.31 -3.38%

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

18.31
-3.38% -0.64
18.85
开盘价
19
最高价
17.9
最低价
43,265
成交量
数据更新至: 2025-03-25

技术指标

19.61
MA5 (5日均线)
19.80
MA10 (10日均线)
19.43
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 18.85 19 17.9 18.31 -3.38% 43,265 79,170,400
2025-03-24 20.3 20.31 18.33 18.95 -6.7% 86,828 166,418,743
2025-03-21 20 20.43 19.85 20.31 +1.3% 71,657 144,592,629
2025-03-20 20.4 20.65 20.01 20.05 -1.91% 57,268 115,803,641
2025-03-19 20.66 20.75 20.2 20.44 -0.87% 64,905 132,470,560
2025-03-18 20.91 21 20.45 20.62 -2.09% 94,259 194,679,557
2025-03-17 20.35 21.32 19.89 21.06 +4.52% 171,232 352,530,610
2025-03-14 19.06 20.25 19.04 20.15 +5.94% 149,645 295,895,881
2025-03-13 18.98 19.25 18.72 19.02 -0.16% 52,461 99,411,817
2025-03-12 19.42 19.55 18.97 19.05 -1.3% 60,806 116,807,445
2025-03-11 18.94 19.3 18.56 19.3 -0.26% 71,944 136,136,093
2025-03-10 19.32 19.75 18.8 19.35 +0.16% 88,715 171,133,801
2025-03-07 19.5 19.66 19.07 19.32 -1.18% 73,994 142,928,202
2025-03-06 18.46 19.63 18.43 19.55 +5.96% 115,040 220,949,243
2025-03-05 18.73 18.83 18.12 18.45 -1.97% 52,902 97,105,869
2025-03-04 18.56 18.91 18.41 18.82 +0.32% 51,447 96,080,100
2025-03-03 18.7 19.3 18.56 18.76 +1.24% 74,607 140,860,741
2025-02-28 19.35 19.98 18.5 18.53 -3.94% 110,510 212,705,763
2025-02-27 19.18 19.65 18.87 19.29 +0.21% 78,517 150,767,898
2025-02-26 19.08 19.5 19 19.25 +1.85% 92,540 178,032,426
2025-02-25 18.07 19.29 17.91 18.9 +2.55% 97,842 184,073,920
2025-02-24 18.41 18.88 18.22 18.43 -0.38% 55,645 103,014,839
2025-02-21 18.27 18.58 17.74 18.5 +1.26% 61,634 112,305,618
2025-02-20 18.17 18.3 17.82 18.27 +0.77% 51,259 92,504,587
2025-02-19 17.76 18.16 17.61 18.13 +2.2% 50,526 90,927,969
2025-02-18 18.99 19 17.6 17.74 -7.02% 81,459 148,994,440
2025-02-17 19.2 19.47 18.91 19.08 -1.14% 94,368 181,130,113
2025-02-14 19.26 19.67 19.05 19.3 +1.58% 109,023 210,643,730
2025-02-13 19.21 19.49 19 19 -3.8% 109,502 210,493,256
2025-02-12 18.9 19.76 18.82 19.75 +6.3% 143,139 275,739,873
2025-02-11 18.91 19.14 18.45 18.58 -0.91% 55,603 103,708,042
2025-02-10 18.51 18.86 18.43 18.75 +1.68% 74,934 139,949,185
2025-02-07 18.08 18.8 18 18.44 +2.1% 95,890 177,082,476
2025-02-06 17.47 18.06 17.1 18.06 +2.79% 54,981 97,454,631
2025-02-05 17.83 17.84 17.3 17.57 +0.34% 48,852 85,606,986
2025-01-27 17.91 18.52 17.51 17.51 -1.85% 65,567 118,622,749
2025-01-24 18 18.45 17.51 17.84 -1.55% 74,689 133,398,699
2025-01-23 18.2 18.68 18.1 18.12 +0.11% 79,008 145,187,369
2025-01-22 18.11 18.5 17.85 18.1 -2.74% 91,881 166,269,535
2025-01-21 18.16 19.2 17.64 18.61 +2.76% 144,159 268,854,036
2025-01-20 17.86 18.3 17.57 18.11 +1.74% 92,141 165,828,550
2025-01-17 16.91 18.45 16.7 17.8 +4.52% 113,043 200,344,186
2025-01-16 17.36 17.73 16.93 17.03 -1.05% 62,325 107,688,101
2025-01-15 17.63 17.85 17 17.21 -3.31% 62,835 109,284,777
2025-01-14 17.3 17.85 17.09 17.8 +3.79% 82,447 144,386,879
2025-01-13 16.53 17.24 15.81 17.15 -1.55% 88,393 147,067,030
2025-01-10 18.54 19.12 17.37 17.42 -8.27% 127,092 231,284,544
2025-01-09 19.2 19.25 18.45 18.99 -1.25% 130,475 245,094,096
2025-01-08 18.51 19.78 18.2 19.23 +1% 177,504 336,153,873
2025-01-07 17.92 19.19 17.6 19.04 +6.25% 184,346 336,887,029
2025-01-06 17.36 17.98 16.85 17.92 +0.96% 134,138 235,638,890
2025-01-03 18.55 18.75 17.46 17.75 -6.78% 212,381 379,453,863
2025-01-02 15.87 19.04 15.68 19.04 +19.97% 238,252 442,794,042
2024-12-31 16.6 16.6 15.86 15.87 -2.88% 30,956 50,170,461
2024-12-30 16.5 16.65 15.98 16.34 -2.39% 30,342 49,345,215
2024-12-27 16.49 17.04 16.45 16.74 +0.84% 39,653 66,727,333
2024-12-26 16.3 16.6 16.15 16.6 +1.84% 31,148 51,325,356
2024-12-25 16.67 16.67 15.74 16.3 -2.4% 48,001 77,542,096
2024-12-24 16.95 17.13 16.45 16.7 -0.95% 46,355 77,491,946
2024-12-23 18.03 18.25 16.76 16.86 -6.7% 67,592 116,615,751
2024-12-20 17.93 18.28 17.87 18.07 +0.33% 53,690 97,231,744
2024-12-19 18.22 18.61 17.88 18.01 -4.96% 93,447 169,765,120
2024-12-18 18.67 19.59 18.43 18.95 +1.61% 88,117 167,771,847
2024-12-17 19.97 19.97 18.43 18.65 -8.22% 117,864 223,915,640
2024-12-16 20.21 20.97 19.71 20.32 +1.25% 180,666 368,426,903
2024-12-13 19.56 20.75 18.9 20.07 +1.57% 198,801 393,989,991
2024-12-12 18.78 20.46 18.64 19.76 +5.11% 168,617 332,724,737
2024-12-11 18.18 18.85 18.18 18.8 +2.17% 64,757 120,759,792
2024-12-10 19.55 19.55 18.37 18.4 +1.27% 84,540 159,531,732
2024-12-09 18.68 18.77 17.95 18.17 -2.73% 49,199 89,687,475
2024-12-06 18.51 18.85 18.28 18.68 +0.32% 56,492 105,297,450
2024-12-05 18.2 18.7 18.01 18.62 +1.97% 64,157 117,741,341
2024-12-04 18.58 19.13 18.12 18.26 -2.87% 78,299 145,281,539
2024-12-03 18.31 19.25 18.05 18.8 +2.17% 104,798 195,519,474
2024-12-02 18.08 18.65 18.08 18.4 +0.11% 73,810 135,517,217
2024-11-29 17.47 18.38 17.4 18.38 +4.55% 87,436 158,537,380
2024-11-28 17.45 17.99 17.3 17.58 +0.74% 51,730 91,501,740
2024-11-27 16.9 17.45 16.42 17.45 +2.29% 39,883 67,865,445
2024-11-26 17 17.49 16.93 17.06 +0.83% 37,842 64,873,107
2024-11-25 16.48 16.93 16.25 16.92 +1.99% 34,608 57,632,234
2024-11-22 17.37 17.6 16.41 16.59 -4.49% 53,290 90,918,593
2024-11-21 17.46 17.69 17.19 17.37 -1.14% 41,715 72,805,275
2024-11-20 17.26 17.68 17.19 17.57 +1.44% 44,002 76,801,223
2024-11-19 16.84 17.32 16.51 17.32 +3.03% 51,751 88,095,097
2024-11-18 17.47 17.62 16.71 16.81 -2.38% 64,624 110,516,020
2024-11-15 18.31 18.7 17.16 17.22 -8.16% 101,113 181,324,038
2024-11-14 20.26 20.86 18.75 18.75 -3.75% 110,857 221,063,024
2024-11-13 19.58 20.05 19.02 19.48 -0.87% 80,008 156,214,605
2024-11-12 19.15 20.15 19.15 19.65 +1.87% 118,030 231,848,402
2024-11-11 19.03 19.29 18.8 19.29 +0.94% 87,107 165,907,573
2024-11-08 20.01 20.2 18.9 19.11 -3.82% 146,126 282,985,272
2024-11-07 18.55 20.1 18.3 19.87 +6.71% 171,723 335,737,866
2024-11-06 18.33 19.2 17.9 18.62 +1.31% 125,339 232,902,205
2024-11-05 17.7 18.73 17.7 18.38 +3.37% 88,354 162,163,571
2024-11-04 17.4 17.78 16.85 17.78 +1.72% 65,611 113,864,351
2024-11-01 18.3 18.75 17.39 17.48 -4.53% 100,856 182,317,177
2024-10-31 17.9 19.14 17.71 18.31 +1.16% 96,379 177,897,954
2024-10-30 18.16 18.7 17.77 18.1 -0.98% 88,233 160,158,441
2024-10-29 19.38 19.42 18.15 18.28 -5.97% 116,260 217,943,594
2024-10-28 18.65 19.62 18.61 19.44 +4.07% 124,233 239,567,550
2024-10-25 18.29 18.99 18.29 18.68 +1.91% 82,937 155,811,356
2024-10-24 18.4 18.72 18.23 18.33 -0.7% 65,259 120,410,375
2024-10-23 18.92 19.24 18.27 18.46 -2.53% 98,095 183,930,698
2024-10-22 18.77 19.3 18.72 18.94 +0.21% 97,651 185,133,142
2024-10-21 18.67 19.17 18.39 18.9 +1.07% 108,042 203,262,191
2024-10-18 18.18 19.26 17.9 18.7 +0.11% 147,980 274,155,871
2024-10-17 20 20 18.5 18.68 -9.06% 194,037 369,940,034
2024-10-16 17.99 20.8 17.99 20.54 +13.98% 214,409 414,708,255
2024-10-15 18.2 19.08 17.77 18.02 -4.2% 115,568 212,050,649
2024-10-14 18.6 19.13 18.32 18.81 +3.35% 100,353 188,273,636
2024-10-11 18.4 19.33 17.91 18.2 +0.17% 103,132 192,433,778
2024-10-10 19.04 19.62 17.51 18.17 -5.66% 120,273 223,139,562
2024-10-09 21 21.8 19.26 19.26 -20.02% 159,799 326,824,405
2024-10-08 23.01 24.51 19.52 24.08 +16.22% 287,558 647,053,211

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

чФ╡ц░ФщгОчФ╡ 688660

2024年一季度

ф┐бцБпхПСх▒Х 300469

近三个月

хЫ╜шБФц░СчФЯ 601456

近半年

чО░ф╗гцКХш╡Д 000900

2024年一季度

чзСхдзцЩ║шГ╜ 300222

近三个月

хТМщВжчФЯчЙй 603077

2024年至今

хоЭшГЬшВбф╗╜ 600973

近期数据

хдйх║ЬцЦЗцЧЕ 000558

近期数据

хдйцЙ┐чзСцКА 688603

2022-2023两年

ш╡ЫчзСх╕Мх╛╖ 688338

近三个月

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年至今
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
新能源汽车
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
智能制造
储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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