х╛╖хЫ║чЙ╣ 300950

数据更新至:

添加到对比分析

17.63 +1.26%

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

17.63
+1.26% +0.22
17.38
开盘价
17.8
最高价
17.28
最低价
22,409
成交量
数据更新至: 2025-03-25

技术指标

17.89
MA5 (5日均线)
17.93
MA10 (10日均线)
17.69
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 17.38 17.8 17.28 17.63 +1.26% 22,409 39,356,968
2025-03-24 18.02 18.14 16.91 17.41 -3.71% 42,897 74,818,541
2025-03-21 18.18 18.53 17.92 18.08 -0.93% 39,630 72,162,981
2025-03-20 18.01 18.35 17.88 18.25 +0.83% 29,672 53,886,323
2025-03-19 18.28 18.3 18 18.1 -0.88% 25,483 46,165,465
2025-03-18 18.12 18.33 18 18.26 +0.55% 33,595 61,108,450
2025-03-17 18.1 18.18 17.71 18.16 +0.89% 38,069 68,671,508
2025-03-14 17.54 18.03 17.27 18 +2.16% 40,910 72,875,671
2025-03-13 17.77 17.88 17.25 17.62 -1.07% 31,153 54,613,888
2025-03-12 17.46 17.93 17.4 17.81 +2.12% 36,667 64,905,683
2025-03-11 17.47 17.52 17.16 17.44 -0.8% 20,088 34,839,539
2025-03-10 17.75 17.83 17.47 17.58 -0.4% 22,090 38,943,436
2025-03-07 17.49 17.94 17.41 17.65 +0.74% 32,535 57,547,000
2025-03-06 17.47 17.58 17.36 17.52 +0.69% 23,335 40,823,072
2025-03-05 17.41 17.5 17.13 17.4 +0.17% 18,305 31,719,069
2025-03-04 16.96 17.4 16.91 17.37 +1.7% 19,203 33,214,146
2025-03-03 17.04 17.49 16.85 17.08 +0.83% 23,345 40,175,483
2025-02-28 17.68 17.74 16.91 16.94 -4.56% 28,316 48,678,239
2025-02-27 17.8 17.88 17.38 17.75 -0.28% 27,314 48,221,720
2025-02-26 17.67 18.03 17.55 17.8 +1.02% 31,030 55,272,832
2025-02-25 17.64 17.84 17.48 17.62 -1.01% 27,888 49,233,254
2025-02-24 17.6 18.04 17.34 17.8 +0.68% 43,708 77,637,783
2025-02-21 17.48 17.69 17.37 17.68 +0.86% 35,269 61,987,736
2025-02-20 17.56 17.57 17.33 17.53 -0.23% 31,443 54,835,114
2025-02-19 16.62 17.65 16.5 17.57 +5.34% 61,708 106,797,940
2025-02-18 16.86 17.05 16.38 16.68 -1.65% 20,599 34,437,859
2025-02-17 16.85 16.97 16.77 16.96 +0.83% 18,845 31,843,032
2025-02-14 16.85 16.98 16.7 16.82 +0.06% 19,063 32,096,927
2025-02-13 17.31 17.31 16.8 16.81 -2.66% 25,762 43,752,544
2025-02-12 17.19 17.51 17.03 17.27 +0.23% 28,879 49,701,835
2025-02-11 17.19 17.28 16.88 17.23 +0.64% 27,276 46,661,091
2025-02-10 17.2 17.33 16.94 17.12 -0.52% 24,171 41,318,903
2025-02-07 17.25 17.35 16.93 17.21 -0.23% 36,341 62,465,377
2025-02-06 16.89 17.26 16.87 17.25 +1.41% 28,241 48,356,549
2025-02-05 16.85 17.13 16.72 17.01 +0.95% 30,471 51,613,058
2025-01-27 17 17.17 16.83 16.85 -0.94% 23,358 39,715,240
2025-01-24 16.77 17.05 16.6 17.01 +1.07% 25,229 42,530,770
2025-01-23 16.97 17.29 16.82 16.83 +0.42% 31,863 54,237,265
2025-01-22 16.95 16.97 16.68 16.76 -1.12% 25,281 42,568,314
2025-01-21 16.91 17.05 16.69 16.95 +0.41% 34,149 57,474,602
2025-01-20 16.28 17.11 16.23 16.88 +5.17% 53,089 88,754,359
2025-01-17 15.98 16.18 15.89 16.05 +0.31% 22,705 36,379,036
2025-01-16 16.38 16.4 15.89 16 -0.87% 30,022 48,484,428
2025-01-15 16.21 16.63 16.01 16.14 -0.37% 50,592 82,255,785
2025-01-14 15.26 16.38 15.12 16.2 +8.14% 60,083 95,194,947
2025-01-13 14.79 15.1 14.4 14.98 +0.4% 17,994 26,587,869
2025-01-10 15.55 15.63 14.92 14.92 -3.24% 19,718 30,196,386
2025-01-09 15.43 15.65 15.32 15.42 -0.13% 18,065 27,969,223
2025-01-08 15.58 15.69 14.91 15.44 -0.9% 19,904 30,565,789
2025-01-07 14.99 15.58 14.83 15.58 +5.13% 25,774 39,295,514
2025-01-06 14.81 15.07 14.18 14.82 -0.2% 20,644 30,443,149
2025-01-03 15.56 15.78 14.82 14.85 -4.56% 24,706 37,577,653
2025-01-02 15.94 16.35 15.38 15.56 -3.65% 26,189 41,669,027
2024-12-31 16.74 16.89 16.1 16.15 -3.06% 21,745 35,650,017
2024-12-30 16.8 17.04 16.22 16.66 -0.72% 19,217 32,115,599
2024-12-27 16.6 16.98 16.59 16.78 +0.9% 16,849 28,373,343
2024-12-26 16.26 16.79 16.19 16.63 +2.4% 16,990 28,175,971
2024-12-25 16.59 16.7 16.1 16.24 -2.52% 23,085 37,612,671
2024-12-24 16.55 16.83 16.28 16.66 +2.27% 23,068 38,266,477
2024-12-23 17.27 17.39 16.23 16.29 -5.57% 29,554 49,094,706
2024-12-20 16.76 17.66 16.71 17.25 +2.92% 24,579 42,350,254
2024-12-19 16.55 16.85 16.4 16.76 +0.72% 14,656 24,450,728
2024-12-18 16.75 16.95 16.31 16.64 -0.54% 18,452 30,728,267
2024-12-17 17.51 17.62 16.66 16.73 -5% 33,652 57,436,977
2024-12-16 17.49 18.48 17.48 17.61 +1.09% 56,495 101,526,984
2024-12-13 17.72 17.82 17.42 17.42 -1.53% 24,655 43,458,568
2024-12-12 17.66 17.69 17.31 17.69 +1.43% 24,175 42,394,408
2024-12-11 17.55 17.7 17.28 17.44 -0.97% 26,293 45,755,943
2024-12-10 18.12 18.23 17.52 17.61 -0.28% 41,750 74,565,563
2024-12-09 17.72 17.85 17.39 17.66 -0.28% 25,114 44,270,643
2024-12-06 17.86 17.96 17.5 17.71 -0.23% 24,691 43,661,041
2024-12-05 17.44 17.96 17.35 17.75 +1.66% 31,329 55,563,901
2024-12-04 17.6 17.98 17.31 17.46 -0.8% 33,017 58,081,357
2024-12-03 17.54 17.77 17.36 17.6 0% 25,555 44,839,375
2024-12-02 17.08 17.61 17.05 17.6 +3.47% 34,134 59,281,012
2024-11-29 16.85 17.09 16.6 17.01 +0.95% 23,801 40,236,449
2024-11-28 16.8 17.12 16.71 16.85 +0.06% 23,138 39,082,463
2024-11-27 16.6 16.84 16.07 16.84 +1.63% 22,550 36,981,632
2024-11-26 16.81 17 16.48 16.57 -1.66% 21,228 35,431,936
2024-11-25 16.3 16.87 16.3 16.85 +3.88% 29,242 48,549,863
2024-11-22 17.05 17.17 16.22 16.22 -5.48% 26,931 44,993,772
2024-11-21 17.04 17.33 16.91 17.16 +0.18% 19,635 33,727,000
2024-11-20 16.9 17.24 16.73 17.13 +1.54% 24,515 41,850,952
2024-11-19 16.27 16.87 16.27 16.87 +4.07% 26,339 43,593,447
2024-11-18 16.82 17.05 16.04 16.21 -3.68% 34,398 56,243,616
2024-11-15 17.21 17.55 16.75 16.83 -2.43% 32,267 55,523,254
2024-11-14 17.77 17.93 17.15 17.25 -3.42% 30,001 52,530,438
2024-11-13 17.69 17.88 17.25 17.86 -0.28% 35,332 62,181,971
2024-11-12 18.42 18.42 17.72 17.91 -2.18% 49,431 89,048,127
2024-11-11 17.5 18.38 17.5 18.31 +5.17% 55,652 99,761,209
2024-11-08 17.61 17.8 17.38 17.41 -0.97% 45,863 80,706,158
2024-11-07 17.3 17.66 17.19 17.58 +0.74% 41,181 72,222,356
2024-11-06 17.76 17.92 17.34 17.45 -1.41% 46,382 81,819,593
2024-11-05 17.46 17.79 17.3 17.7 +1.49% 45,479 79,903,930
2024-11-04 17.38 17.6 17.23 17.44 +0.69% 37,963 66,071,344
2024-11-01 18.54 18.94 17.25 17.32 -7.97% 74,631 132,476,038
2024-10-31 18.5 19.16 18.18 18.82 +3.75% 97,008 182,225,941
2024-10-30 18.44 18.97 17.9 18.14 -1.04% 72,182 131,840,306
2024-10-29 18.9 19.77 18.2 18.33 -2.96% 118,032 224,011,208
2024-10-28 17.2 19.7 17.08 18.89 +10.73% 137,904 252,047,389
2024-10-25 17 17.13 16.69 17.06 +2.03% 45,192 76,690,465
2024-10-24 16.77 17.01 16.63 16.72 -0.59% 33,564 56,286,497
2024-10-23 16.91 17.3 16.72 16.82 -2.32% 72,593 123,511,227
2024-10-22 18.02 18.3 17.15 17.22 +0.29% 129,533 226,697,695
2024-10-21 16.16 17.19 15.92 17.17 +6.58% 87,255 144,989,385
2024-10-18 15.27 16.3 15.2 16.11 +4.68% 69,609 109,472,272
2024-10-17 14.97 16.48 14.97 15.39 +3.22% 67,720 105,701,275
2024-10-16 14.78 15.18 14.78 14.91 -0.33% 22,823 34,164,756
2024-10-15 15.19 15.48 14.95 14.96 -1.25% 32,188 48,903,092
2024-10-14 15 15.17 14.68 15.15 +2.57% 32,374 48,522,075
2024-10-11 15.55 15.68 14.59 14.77 -5.98% 38,368 57,491,742
2024-10-10 15.91 16.17 15.43 15.71 +0.77% 47,051 74,531,705
2024-10-09 16.95 17.04 15.5 15.59 -11.62% 68,695 112,176,807
2024-10-08 18.26 18.49 16.21 17.64 +13.59% 107,676 186,529,471

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

щАПцЩпчФЯхС╜ 300642

近三个月

цЦ░хНОф╝ахкТ 600825

2023年全年

чФШхТишпв 000779

2024年至今

ш╢ЕхЫ╛ш╜пф╗╢ 300036

2024年一季度

хНОч║║шВбф╗╜ 600448

近半年

цШ▒шГ╜чзСцКА 688348

2022-2023两年

хНЧщГ╜чЙйф╕Ъ 603506

2022-2023两年

щвЖц╣ГчзСцКА 300530

近期数据

хеечжПчОпф┐Э 688021

近期数据

ш┐Рш╛╛шВбф╗╜ 300772

2024年至今

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
虚拟现实
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
半导体

хглхЕ░х╛о (600460)

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