шЛПцЦЗчФ╡шГ╜ 300982

数据更新至:

添加到对比分析

17.92 -0.06%

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

17.92
-0.06% -0.01
17.89
开盘价
18.16
最高价
17.73
最低价
17,033
成交量
数据更新至: 2025-03-25

技术指标

18.26
MA5 (5日均线)
18.35
MA10 (10日均线)
18.06
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 17.89 18.16 17.73 17.92 -0.06% 17,033 30,614,520
2025-03-24 18.2 18.58 17.5 17.93 -1.97% 37,589 67,387,761
2025-03-21 18.38 18.61 18.15 18.29 -0.76% 26,866 49,312,352
2025-03-20 18.7 18.7 18.41 18.43 -1.65% 33,732 62,509,092
2025-03-19 18.68 18.99 18.45 18.74 +0.37% 53,728 100,700,578
2025-03-18 18.65 18.85 18.42 18.67 +0.05% 46,005 85,635,805
2025-03-17 18.18 18.95 18.09 18.66 +2.87% 62,840 116,325,437
2025-03-14 18.45 18.45 17.93 18.14 -0.87% 42,347 76,761,682
2025-03-13 18.37 18.59 18.05 18.3 -0.87% 52,290 95,422,263
2025-03-12 17.71 18.7 17.62 18.46 +4.23% 80,541 147,459,126
2025-03-11 17.65 17.8 17.5 17.71 -0.78% 21,312 37,556,841
2025-03-10 17.6 17.93 17.56 17.85 +1.25% 23,030 40,946,390
2025-03-07 17.85 17.85 17.52 17.63 -1.67% 28,551 50,401,655
2025-03-06 17.55 18.02 17.55 17.93 +2.4% 34,720 61,958,953
2025-03-05 17.74 17.85 17.34 17.51 -1.52% 21,674 37,883,256
2025-03-04 17.38 17.78 17.32 17.78 +1.43% 21,276 37,408,536
2025-03-03 17.54 18.04 17.41 17.53 -0.62% 27,560 48,850,321
2025-02-28 17.89 18.14 17.56 17.64 -1.67% 28,285 50,357,112
2025-02-27 18.12 18.26 17.6 17.94 -1.16% 33,008 58,977,981
2025-02-26 18.08 18.23 17.94 18.15 +0.39% 31,766 57,449,342
2025-02-25 18.07 18.34 17.95 18.08 -1.63% 31,115 56,426,195
2025-02-24 18.48 18.65 18.13 18.38 -0.38% 42,796 78,900,131
2025-02-21 17.8 18.54 17.62 18.45 +3.59% 52,359 94,763,500
2025-02-20 17.93 18.02 17.66 17.81 -0.72% 30,053 53,521,653
2025-02-19 17 18.15 17 17.94 +4.36% 58,358 103,173,504
2025-02-18 18 18.18 17.14 17.19 -2.33% 46,025 81,408,928
2025-02-17 17.37 17.79 17.36 17.6 +1.32% 28,926 50,769,470
2025-02-14 17.35 17.55 17.23 17.37 -0.29% 24,460 42,535,236
2025-02-13 17.56 17.66 17.37 17.42 -0.97% 32,296 56,587,173
2025-02-12 17.21 17.63 17.21 17.59 +1.68% 27,874 48,723,773
2025-02-11 17.54 17.6 17.24 17.3 -1.59% 23,819 41,231,446
2025-02-10 17.26 17.62 17.24 17.58 +2.15% 32,288 56,356,186
2025-02-07 16.93 17.53 16.93 17.21 +1.59% 40,141 69,047,160
2025-02-06 16.77 16.95 16.58 16.94 +1.01% 28,131 47,162,828
2025-02-05 16.92 17.1 16.62 16.77 -0.89% 41,930 70,216,843
2025-01-27 17.26 17.43 16.92 16.92 -2.08% 26,031 44,640,304
2025-01-24 17.32 17.49 17.05 17.28 -0.4% 41,008 70,678,293
2025-01-23 17.88 18.19 17.33 17.35 -1.48% 62,899 112,054,670
2025-01-22 17.37 18.52 17.37 17.61 +1.27% 83,712 150,332,758
2025-01-21 16.62 17.78 16.2 17.39 +4.89% 78,438 134,517,926
2025-01-20 16.29 16.73 16.29 16.58 +1.84% 24,032 39,817,938
2025-01-17 16.23 16.47 16.23 16.28 -0.67% 14,169 23,151,072
2025-01-16 16.48 16.64 16.22 16.39 -0.06% 18,018 29,633,526
2025-01-15 16.33 16.77 16.22 16.4 +0.31% 19,902 32,716,468
2025-01-14 15.87 16.39 15.84 16.35 +3.48% 24,847 40,269,428
2025-01-13 15.69 15.96 15.43 15.8 +0.38% 13,115 20,659,832
2025-01-10 16.48 16.5 15.6 15.74 -4.14% 21,367 34,320,800
2025-01-09 16.31 16.62 16.28 16.42 0% 18,771 30,921,259
2025-01-08 16.57 16.69 15.95 16.42 -1.74% 25,660 41,971,103
2025-01-07 16.6 16.78 16.29 16.71 +1.21% 23,649 39,124,469
2025-01-06 16.84 16.98 16.15 16.51 -2.42% 33,309 55,321,507
2025-01-03 18.44 18.49 16.9 16.92 -8.54% 59,299 104,574,066
2025-01-02 18.8 19.64 18.43 18.5 -3.19% 71,073 134,841,930
2024-12-31 19.15 19.88 18.81 19.11 -0.68% 65,459 126,036,624
2024-12-30 18.99 19.3 18.62 19.24 +1.32% 37,031 70,175,147
2024-12-27 18.53 19.18 18.48 18.99 +1.93% 39,384 74,208,399
2024-12-26 18.99 19 18.5 18.63 +0.7% 37,683 70,707,175
2024-12-25 19.12 19.16 18.1 18.5 -2.17% 48,915 90,949,819
2024-12-24 18.55 18.98 18.4 18.91 +1.89% 32,156 59,982,765
2024-12-23 18.9 19.17 18.21 18.56 -2.32% 34,559 64,316,498
2024-12-20 18.83 19.24 18.78 19 +0.96% 34,546 65,636,328
2024-12-19 19.14 19.25 18.75 18.82 -2.74% 40,403 76,494,526
2024-12-18 19.25 20.12 19.16 19.35 -1.93% 61,612 120,988,356
2024-12-17 20.15 20.28 19.4 19.73 -1.25% 71,144 140,634,694
2024-12-16 19.73 20.32 19.58 19.98 +0.71% 59,414 118,320,459
2024-12-13 19.88 20.15 19.61 19.84 -1.15% 60,685 120,350,137
2024-12-12 19.19 20.18 19.1 20.07 +4.48% 80,694 158,278,110
2024-12-11 19.29 19.38 19.1 19.21 -0.77% 31,656 60,883,258
2024-12-10 19.85 19.98 19.33 19.36 +0.1% 43,574 85,209,593
2024-12-09 19.24 19.34 19 19.34 +0.52% 30,579 58,737,091
2024-12-06 19.16 19.35 19.05 19.24 -0.05% 43,494 83,524,047
2024-12-05 19.31 19.8 19.1 19.25 -0.67% 61,440 118,772,763
2024-12-04 19.24 19.86 19.03 19.38 +0.36% 58,513 113,088,300
2024-12-03 19.09 19.31 19 19.31 +0.84% 35,120 67,340,230
2024-12-02 18.69 19.22 18.56 19.15 +2.74% 43,492 82,055,498
2024-11-29 18.39 18.7 18.28 18.64 +2.14% 29,632 54,954,205
2024-11-28 18.38 18.49 18.24 18.25 -0.65% 25,149 46,177,040
2024-11-27 18.13 18.41 17.58 18.37 +1.05% 32,605 58,631,131
2024-11-26 18.74 18.85 18.18 18.18 -3.09% 23,383 43,240,490
2024-11-25 18.35 18.76 18 18.76 +2.51% 29,583 54,401,929
2024-11-22 19.01 19.2 18.28 18.3 -4.24% 43,442 81,051,408
2024-11-21 19.02 19.45 18.81 19.11 -0.26% 33,763 64,644,826
2024-11-20 19.1 19.25 18.84 19.16 +0.26% 35,153 66,967,917
2024-11-19 18.66 19.15 18.5 19.11 +2.41% 31,286 58,967,119
2024-11-18 19.12 19.33 18.47 18.66 -1.89% 39,581 74,395,540
2024-11-15 19.2 19.69 19.01 19.02 -1.91% 51,718 100,169,508
2024-11-14 20.15 20.44 19.31 19.39 -3.77% 57,047 113,093,226
2024-11-13 19.5 20.55 19.35 20.15 +2.75% 72,385 144,048,859
2024-11-12 19.99 20.2 19.42 19.61 -1.9% 55,877 111,178,625
2024-11-11 19.25 19.99 19.2 19.99 +3.41% 52,473 103,380,402
2024-11-08 19.99 20.06 19.3 19.33 -1.78% 61,860 120,973,246
2024-11-07 18.9 19.69 18.71 19.68 +3.2% 60,726 118,122,704
2024-11-06 19.23 19.54 18.95 19.07 -0.94% 56,023 107,958,431
2024-11-05 18.91 19.29 18.74 19.25 +1.69% 50,422 96,217,007
2024-11-04 18.43 19.05 18.13 18.93 +3.84% 38,174 71,262,552
2024-11-01 18.86 19.05 18.01 18.23 -4.15% 61,202 112,744,374
2024-10-31 18.92 19.37 18.88 19.02 +0.74% 59,755 114,093,287
2024-10-30 18.99 19.21 18.63 18.88 -4.69% 78,130 147,867,439
2024-10-29 20.67 20.96 19.76 19.81 -4.99% 72,833 147,696,411
2024-10-28 20.29 20.97 19.87 20.85 +2.76% 87,102 176,998,522
2024-10-25 19.65 20.38 19.57 20.29 +2.58% 85,620 172,032,056
2024-10-24 19.22 20.5 19.17 19.78 +0.97% 88,117 173,906,439
2024-10-23 19.43 20.04 18.95 19.59 +2.03% 88,869 173,787,522
2024-10-22 18.9 19.36 18.62 19.2 +1.75% 51,650 98,207,154
2024-10-21 18.77 19.18 18.67 18.87 +0.91% 61,040 115,311,825
2024-10-18 17.88 19.15 17.8 18.7 +3.89% 62,043 114,036,477
2024-10-17 18.38 18.58 17.99 18 -1.53% 42,096 76,932,031
2024-10-16 18.28 18.6 18.13 18.28 -1.03% 35,122 64,411,457
2024-10-15 18.75 19 18.44 18.47 -2.48% 44,668 83,582,272
2024-10-14 18.7 19.06 18.2 18.94 +1.61% 49,303 92,408,805
2024-10-11 19.55 19.59 18.31 18.64 -5.14% 50,378 95,157,676
2024-10-10 19.62 20.59 19.18 19.65 +1.13% 68,187 135,778,743
2024-10-09 21.3 21.6 19.38 19.43 -13.61% 98,715 202,377,801
2024-10-08 24.02 24.06 20.98 22.49 +10.19% 155,986 347,613,065

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╣ЦхНЧхдйщЫБ 600698

2024年一季度

STф╜│ц▓Г 300268

2024年一季度

ф╕ЬцЦ╣чФ╡ч╝Ж 603606

近三个月

ц│░цЮЧчФЯчЙй 300813

2024年一季度

ф╕нхЫ╜чФ╡чаФ 688128

2023年全年

цЩпхШЙх╛о 300474

2023年全年

ф╜│хИЫшзЖшоп 300264

2024年一季度

ф╕Ац▒╜хпМч╗┤ 600742

近期数据

ц╡Щц▒Ящ╝ОхКЫ 603338

2024年一季度

х╕Эх░Фц┐АхЕЙ 300776

2024年一季度

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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