ц╖▒хЬ│чСЮцН╖ 300977

数据更新至:

添加到对比分析

17.43 -0.80%

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

17.43
-0.8% -0.14
17.72
开盘价
17.77
最高价
17
最低价
8,521
成交量
数据更新至: 2025-03-25

技术指标

18.13
MA5 (5日均线)
18.56
MA10 (10日均线)
19.03
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 17.72 17.77 17 17.43 -0.8% 8,521 14,893,654
2025-03-24 18.21 18.47 17.21 17.57 -3.51% 21,690 38,534,483
2025-03-21 18.51 18.75 18.12 18.21 -2.1% 21,381 39,359,266
2025-03-20 18.76 18.96 18.6 18.6 -1.22% 12,820 24,056,469
2025-03-19 19.11 19.29 18.71 18.83 -1.47% 24,918 47,270,431
2025-03-18 18.93 19.14 18.85 19.11 +0.42% 17,285 32,856,274
2025-03-17 19.18 19.35 18.84 19.03 -0.16% 22,975 43,804,277
2025-03-14 18.75 19.17 18.43 19.06 +1.65% 19,670 37,070,386
2025-03-13 19 19.01 18.37 18.75 -1.42% 19,710 36,671,234
2025-03-12 19.24 19.25 18.85 19.02 -0.21% 20,873 39,684,465
2025-03-11 19.35 19.46 18.79 19.06 -2.46% 30,073 57,377,305
2025-03-10 19.24 19.92 19.24 19.54 +1.56% 34,712 67,922,726
2025-03-07 19.98 20.1 19.21 19.24 -3.61% 31,260 61,541,015
2025-03-06 19.4 20.17 19.25 19.96 +2.73% 35,922 71,044,241
2025-03-05 19.56 19.64 19.18 19.43 -1.12% 26,678 51,756,718
2025-03-04 19.5 20.2 19.3 19.65 -0.71% 38,950 76,579,452
2025-03-03 19.45 20.42 19.45 19.79 +1.75% 57,686 115,042,632
2025-02-28 19.78 19.83 19.34 19.45 -2.02% 38,635 75,504,737
2025-02-27 19.1 19.99 19.1 19.85 +4.04% 63,361 124,331,232
2025-02-26 19.03 19.22 18.81 19.08 +0.26% 31,660 60,232,928
2025-02-25 18.72 19.69 18.72 19.03 +1.98% 56,767 108,834,719
2025-02-24 18.06 18.98 17.92 18.66 +3.61% 49,934 92,212,825
2025-02-21 17.7 18.26 17.43 18.01 +1.07% 25,335 45,220,834
2025-02-20 17.88 17.92 17.62 17.82 +1.19% 15,262 27,145,424
2025-02-19 17.37 17.7 17.24 17.61 +1.38% 14,756 25,935,379
2025-02-18 17.96 17.96 17.22 17.37 -3.71% 18,228 32,072,095
2025-02-17 17.89 18.22 17.82 18.04 +1.06% 20,229 36,519,383
2025-02-14 17.88 17.92 17.67 17.85 +0.39% 16,299 29,012,854
2025-02-13 18.05 18.12 17.66 17.78 -0.95% 14,872 26,503,537
2025-02-12 18.08 18.14 17.68 17.95 -0.33% 21,847 39,095,607
2025-02-11 18.45 18.45 17.92 18.01 -1.85% 21,326 38,485,869
2025-02-10 17.58 18.44 17.58 18.35 +4.32% 29,068 52,438,016
2025-02-07 17.34 17.75 17.32 17.59 +1.62% 21,466 37,759,262
2025-02-06 17.21 17.33 16.97 17.31 +0.64% 16,720 28,728,584
2025-02-05 16.81 17.3 16.78 17.2 +2.63% 15,746 26,946,581
2025-01-27 16.99 17.34 16.76 16.76 -0.95% 12,766 21,762,241
2025-01-24 16.63 17 16.54 16.92 +1.56% 13,526 22,658,329
2025-01-23 16.85 17.14 16.66 16.66 +0.24% 17,032 28,802,629
2025-01-22 16.5 16.69 16.2 16.62 +0.85% 18,795 31,012,380
2025-01-21 17.46 17.58 16.3 16.48 -5.83% 35,489 59,070,371
2025-01-20 17.39 17.63 17.22 17.5 +1.45% 13,560 23,698,175
2025-01-17 17.23 17.48 17.09 17.25 -0.35% 10,410 17,996,154
2025-01-16 17.57 17.6 17.14 17.31 +0.46% 14,123 24,542,460
2025-01-15 17.48 17.66 17.18 17.23 -1.43% 11,654 20,238,152
2025-01-14 16.67 17.49 16.67 17.48 +4.92% 18,728 32,197,262
2025-01-13 16.31 16.68 15.91 16.66 +0.91% 10,482 17,209,594
2025-01-10 17.19 17.4 16.51 16.51 -4.12% 14,675 24,882,865
2025-01-09 17.27 17.68 17.2 17.22 -1.2% 16,424 28,522,739
2025-01-08 17.1 17.96 17 17.43 +1.57% 27,430 47,874,921
2025-01-07 16.51 17.16 16.4 17.16 +4.76% 18,282 30,725,620
2025-01-06 16.43 16.82 15.8 16.38 -0.55% 16,016 26,224,130
2025-01-03 17.69 17.98 16.41 16.47 -6.79% 25,890 44,084,143
2025-01-02 18.35 18.7 17.51 17.67 -4.12% 27,200 49,325,271
2024-12-31 18.26 19.03 18.23 18.43 +1.49% 32,990 61,484,859
2024-12-30 17.98 18.28 17.51 18.16 +0.5% 14,240 25,625,174
2024-12-27 17.88 18.3 17.83 18.07 +1.06% 17,009 30,868,885
2024-12-26 17.8 18.1 17.75 17.88 +0.56% 13,024 23,375,910
2024-12-25 18.4 18.48 17.4 17.78 -3.37% 22,398 39,812,938
2024-12-24 18.33 18.59 17.95 18.4 +0.33% 16,620 30,358,321
2024-12-23 19.45 19.45 18.21 18.34 -5.32% 28,528 53,169,417
2024-12-20 18.99 19.68 18.99 19.37 +1.41% 26,426 51,010,450
2024-12-19 18.8 19.5 18.56 19.1 +1.06% 25,233 48,285,055
2024-12-18 19.09 19.3 18.5 18.9 -0.21% 22,527 42,513,196
2024-12-17 20.04 20.2 18.89 18.94 -5.21% 33,676 64,926,373
2024-12-16 20.41 20.59 19.83 19.98 -2.3% 32,962 66,401,529
2024-12-13 21.01 21.1 20.4 20.45 -3.31% 42,777 88,616,048
2024-12-12 20.7 21.3 20.66 21.15 +2.17% 50,379 106,029,937
2024-12-11 20.69 20.98 20.6 20.7 -0.38% 38,162 79,180,204
2024-12-10 21.12 21.12 20.6 20.78 +2.52% 62,320 129,998,700
2024-12-09 20.44 20.88 20.09 20.27 -1.75% 35,031 71,520,984
2024-12-06 21.24 21.37 20.63 20.63 -0.39% 57,091 119,360,336
2024-12-05 20.7 21.1 20.41 20.71 -1.47% 69,647 144,476,024
2024-12-04 19.84 21.64 19.33 21.02 +5.89% 99,881 203,234,920
2024-12-03 19.98 20.3 19.76 19.85 -0.65% 40,536 80,798,537
2024-12-02 19.86 20.26 19.61 19.98 +0.6% 57,324 113,953,167
2024-11-29 19.23 20.24 19.07 19.86 +2.11% 67,221 131,817,572
2024-11-28 19.65 19.98 19.11 19.45 -0.36% 56,310 110,563,155
2024-11-27 19 19.53 18.2 19.52 +3.01% 53,576 100,965,248
2024-11-26 19.4 19.65 18.88 18.95 -3.51% 47,721 91,729,179
2024-11-25 19.88 20.18 19 19.64 -2.92% 60,033 116,911,954
2024-11-22 21.32 22.19 20.18 20.23 -7.41% 90,565 190,388,966
2024-11-21 23.21 23.22 21.56 21.85 -5.82% 105,833 235,189,410
2024-11-20 22.2 23.45 21.66 23.2 +2.65% 132,939 302,404,963
2024-11-19 21.5 23.01 20.42 22.6 -3% 149,061 321,920,119
2024-11-18 21 23.76 20.22 23.3 +12.56% 185,308 412,680,732
2024-11-15 19.22 22.6 19.22 20.7 +7.25% 126,855 262,767,492
2024-11-14 20 20.18 19.24 19.3 -3.98% 35,695 70,181,612
2024-11-13 19.65 20.35 19.42 20.1 +1.21% 53,402 106,330,528
2024-11-12 19.77 20.22 19.38 19.86 +0.61% 55,605 110,327,318
2024-11-11 19.26 19.76 19.2 19.74 +1.96% 41,638 81,583,421
2024-11-08 19.7 19.95 19.3 19.36 -1.73% 47,301 92,483,637
2024-11-07 19.06 19.76 18.75 19.7 +3.14% 56,489 110,109,391
2024-11-06 19.08 19.36 18.72 19.1 +0.95% 42,877 81,935,492
2024-11-05 18.46 18.98 18.34 18.92 +2.71% 33,817 63,428,448
2024-11-04 18.11 18.43 17.72 18.42 +2.39% 25,279 45,948,051
2024-11-01 18.8 19.13 17.99 17.99 -4.81% 42,011 77,119,791
2024-10-31 18.71 19.12 18.6 18.9 +1.02% 29,765 56,314,821
2024-10-30 18.78 19.05 18.41 18.71 -1.01% 35,678 66,802,515
2024-10-29 19.7 19.7 18.8 18.9 -3.91% 45,831 88,064,878
2024-10-28 19.73 19.98 19.5 19.67 +0.25% 56,948 112,033,946
2024-10-25 19.78 20.2 19.5 19.62 +3.48% 74,410 147,222,922
2024-10-24 19.38 19.49 18.85 18.96 -2.02% 35,652 68,016,370
2024-10-23 19.46 19.86 19.21 19.35 -1.58% 55,789 109,169,650
2024-10-22 20 20.48 19.46 19.66 -1.45% 85,079 168,563,336
2024-10-21 19.2 19.98 19.04 19.95 +2.89% 98,074 191,570,606
2024-10-18 18.27 19.82 18.27 19.39 +0.31% 114,532 216,110,675
2024-10-17 18.73 20.67 18.65 19.33 +2.17% 108,520 211,344,445
2024-10-16 18.22 20.02 18.22 18.92 +1.01% 83,961 161,308,597
2024-10-15 18.7 19.54 18.51 18.73 -1.16% 51,531 97,801,328
2024-10-14 18.15 18.95 17.83 18.95 +6.28% 49,719 92,079,965
2024-10-11 18.9 19.2 17.53 17.83 -6.4% 56,030 101,580,154
2024-10-10 18.95 19.94 18.42 19.05 +2.64% 78,287 151,049,807
2024-10-09 21.7 21.74 18.56 18.56 -20% 106,303 212,945,525
2024-10-08 24.5 24.5 21.38 23.2 +11.38% 142,686 326,105,159

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

хМЧхЕГщЫЖхЫв 601568

近半年

ц┤БчЙ╣чФЯчЙй 688026

2023年全年

х╛╖цШМшВбф╗╜ 605555

近三个月

ц╣ЦхМЧх╣┐чФ╡ 000665

2024年一季度

ц▒ЙхоЗщЫЖхЫв 300403

近期数据

ц│░цЮЧчФЯчЙй 300813

2023年全年

хдНцЧжхдНхНО 600624

2024年一季度

чЩ╜ф║СцЬ║хЬ║ 600004

2024年至今

ф╕нч▓очзСцКА 000930

近半年

ф║мшГ╜чФ╡хКЫ 600578

2022-2023两年

热门概念板块

军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
智能制造
数字经济
虚拟现实
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

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