х░дхоЙшо╛шоб 300983

数据更新至:

添加到对比分析

17.53 -0.62%

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

17.53
-0.62% -0.11
17.59
开盘价
17.67
最高价
17.3
最低价
3,049
成交量
数据更新至: 2025-03-25

技术指标

17.95
MA5 (5日均线)
18.14
MA10 (10日均线)
17.99
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 17.59 17.67 17.3 17.53 -0.62% 3,049 5,317,841
2025-03-24 17.91 18.11 17.3 17.64 -1.95% 8,868 15,663,785
2025-03-21 18.4 18.4 17.94 17.99 -1.42% 4,936 8,931,647
2025-03-20 18.34 18.44 18.2 18.25 -0.49% 3,920 7,174,676
2025-03-19 18.44 18.46 18.23 18.34 -0.54% 4,306 7,894,133
2025-03-18 18.44 18.5 18.3 18.44 -0.22% 3,817 7,022,693
2025-03-17 18.38 18.48 18.29 18.48 +0.49% 4,446 8,175,650
2025-03-14 18.04 18.41 17.92 18.39 +1.83% 6,263 11,407,621
2025-03-13 18.18 18.23 17.88 18.06 -1.1% 5,816 10,500,903
2025-03-12 18.16 18.6 18.08 18.26 +0.44% 7,621 13,987,465
2025-03-11 18.18 18.18 17.94 18.18 0% 5,070 9,151,658
2025-03-10 17.9 18.23 17.78 18.18 +2.08% 11,743 21,237,567
2025-03-07 17.85 17.9 17.63 17.81 -0.39% 5,071 8,998,423
2025-03-06 17.57 17.94 17.57 17.88 +1.82% 8,080 14,401,009
2025-03-05 17.69 17.73 17.38 17.56 -0.51% 5,874 10,263,031
2025-03-04 17.4 17.66 17.4 17.65 +0.63% 6,147 10,791,112
2025-03-03 17.98 17.98 17.41 17.54 -0.28% 8,309 14,655,992
2025-02-28 17.98 18.09 17.58 17.59 -2.17% 7,725 13,751,090
2025-02-27 18.31 18.36 17.98 17.98 -0.83% 10,753 19,506,006
2025-02-26 18.69 19.38 18.08 18.13 -3.15% 26,430 48,890,280
2025-02-25 18.68 19.47 18.33 18.72 -0.16% 35,805 67,641,271
2025-02-24 17.5 18.99 17.34 18.75 +7.2% 30,632 55,906,339
2025-02-21 17.11 17.79 16.9 17.49 +1.8% 16,247 28,330,730
2025-02-20 16.64 17.21 16.64 17.18 +2.44% 9,334 15,865,364
2025-02-19 16.58 16.89 16.51 16.77 +1.02% 4,795 8,032,920
2025-02-18 16.94 17.04 16.43 16.6 -2.52% 6,561 10,980,277
2025-02-17 17 17.14 16.83 17.03 +0.71% 8,008 13,589,984
2025-02-14 16.81 16.96 16.75 16.91 +0.36% 6,927 11,679,458
2025-02-13 16.8 16.95 16.68 16.85 +0.3% 5,356 9,005,578
2025-02-12 16.89 16.89 16.62 16.8 +0.36% 4,479 7,502,056
2025-02-11 16.96 17.04 16.65 16.74 -1.24% 4,849 8,129,256
2025-02-10 16.79 16.97 16.73 16.95 +1.32% 4,788 8,081,269
2025-02-07 16.5 16.86 16.5 16.73 +1.21% 6,908 11,551,204
2025-02-06 16.34 16.54 16.17 16.53 +1.22% 4,980 8,181,359
2025-02-05 16.28 16.56 16.16 16.33 +0.31% 3,238 5,285,134
2025-01-27 16.26 16.69 16.22 16.28 -0.31% 5,759 9,479,280
2025-01-24 16.2 16.42 15.96 16.33 +0.55% 3,958 6,414,610
2025-01-23 16.58 16.59 16.23 16.24 +0.37% 3,606 5,915,231
2025-01-22 16.35 16.42 16.07 16.18 -1.16% 2,030 3,289,279
2025-01-21 16.64 16.71 16.31 16.37 -1.62% 3,674 6,038,797
2025-01-20 16.5 16.72 16.3 16.64 +0.54% 4,714 7,808,098
2025-01-17 16.57 16.69 16.49 16.55 -0.72% 3,968 6,577,052
2025-01-16 16.52 16.69 16.16 16.67 +1.58% 5,791 9,597,136
2025-01-15 16.53 16.63 16.19 16.41 +0.31% 3,601 5,916,593
2025-01-14 15.95 16.38 15.93 16.36 +3.09% 5,395 8,744,948
2025-01-13 15.7 15.87 15.34 15.87 +1.08% 4,574 7,155,603
2025-01-10 16.21 16.35 15.7 15.7 -3.21% 4,704 7,500,643
2025-01-09 16.16 16.35 16.03 16.22 -0.18% 3,962 6,429,723
2025-01-08 16.14 16.45 15.92 16.25 -0.31% 5,557 9,015,641
2025-01-07 15.98 16.45 15.96 16.3 +1.88% 4,289 6,940,047
2025-01-06 16.06 16.29 15.49 16 -0.06% 5,402 8,610,104
2025-01-03 16.71 16.9 16.01 16.01 -3.79% 7,602 12,409,292
2025-01-02 17.03 17.29 16.54 16.64 -1.6% 6,234 10,553,550
2024-12-31 17.3 17.58 16.9 16.91 -2.59% 6,020 10,306,802
2024-12-30 17.53 17.6 17.03 17.36 -1.08% 6,282 10,881,601
2024-12-27 17.41 17.79 17.38 17.55 +0.75% 7,621 13,412,288
2024-12-26 17.39 17.69 17.39 17.42 +0.17% 7,728 13,531,634
2024-12-25 18.06 18.06 17.37 17.39 -3.66% 7,909 13,872,549
2024-12-24 18.1 18.26 17.7 18.05 +0.39% 6,058 10,894,273
2024-12-23 18.84 18.85 17.91 17.98 -4.56% 10,247 18,694,539
2024-12-20 18.55 18.93 18.55 18.84 +0.75% 8,302 15,606,542
2024-12-19 18.73 18.92 18.56 18.7 -0.85% 8,718 16,294,535
2024-12-18 19.46 19.46 18.76 18.86 -0.84% 9,338 17,705,200
2024-12-17 20.55 20.57 19.01 19.02 -7.76% 18,141 35,407,431
2024-12-16 20.83 21.08 20.46 20.62 -1.01% 13,800 28,525,717
2024-12-13 20.9 21.09 20.31 20.83 -0.43% 23,924 49,443,762
2024-12-12 19.39 21.58 19.33 20.92 +7.78% 50,428 103,902,639
2024-12-11 19.26 19.5 19.26 19.41 +0.78% 8,330 16,154,065
2024-12-10 19.8 19.88 19.23 19.26 -0.26% 14,722 28,680,993
2024-12-09 19.35 19.46 19.12 19.31 +0.05% 7,557 14,590,067
2024-12-06 19.2 19.3 19 19.3 +1.42% 11,021 21,164,321
2024-12-05 18.73 19.09 18.7 19.03 +1.17% 5,981 11,329,074
2024-12-04 19.22 19.29 18.75 18.81 -2.13% 9,586 18,197,120
2024-12-03 19.2 19.3 18.96 19.22 +0.05% 9,189 17,595,161
2024-12-02 18.95 19.38 18.95 19.21 +1.53% 13,386 25,692,677
2024-11-29 18.93 19.1 18.74 18.92 +0.05% 7,900 14,958,797
2024-11-28 18.56 19.07 18.55 18.91 +1.89% 10,900 20,641,307
2024-11-27 18.56 18.6 17.88 18.56 0% 9,037 16,453,279
2024-11-26 18.71 19.1 18.54 18.56 -0.8% 6,366 11,985,365
2024-11-25 18.33 18.83 18.33 18.71 +2.13% 9,033 16,841,355
2024-11-22 19.09 19.2 18.32 18.32 -4.03% 13,199 24,737,578
2024-11-21 19.16 19.28 18.91 19.09 -0.21% 6,764 12,914,503
2024-11-20 19.08 19.25 18.94 19.13 -0.31% 9,183 17,539,613
2024-11-19 18.85 19.2 18.62 19.19 +2.13% 11,840 22,371,780
2024-11-18 18.85 19.25 18.64 18.79 -0.37% 9,750 18,486,987
2024-11-15 18.88 19.31 18.78 18.86 -0.68% 6,980 13,330,755
2024-11-14 19.5 19.57 18.96 18.99 -2.26% 7,919 15,236,160
2024-11-13 19.4 19.75 19.06 19.43 +0.15% 9,951 19,214,551
2024-11-12 19.52 19.72 19.17 19.4 -0.41% 13,664 26,664,438
2024-11-11 19.25 19.65 19.09 19.48 +1.72% 14,050 27,251,103
2024-11-08 19.3 19.56 18.91 19.15 +0.21% 17,754 34,194,347
2024-11-07 18.6 19.12 18.6 19.11 +2.14% 13,134 24,856,352
2024-11-06 18.86 19.05 18.52 18.71 -0.58% 12,249 23,013,356
2024-11-05 18.48 18.82 18.3 18.82 +2.06% 9,810 18,329,395
2024-11-04 18.49 18.49 18.21 18.44 +0.6% 6,871 12,609,137
2024-11-01 18.85 18.97 18.32 18.33 -2.81% 10,439 19,366,914
2024-10-31 18.55 19.05 18.36 18.86 +1.62% 10,848 20,390,343
2024-10-30 18.88 19.09 18.4 18.56 -3.08% 14,915 27,775,958
2024-10-29 19.81 20 19.1 19.15 -3.58% 12,619 24,504,234
2024-10-28 19 20.15 18.82 19.86 +4.97% 22,416 44,405,775
2024-10-25 18.43 18.98 18.42 18.92 +2.22% 11,223 21,167,813
2024-10-24 18.4 18.59 18.32 18.51 +0.43% 5,507 10,161,892
2024-10-23 18.39 18.65 18.39 18.43 -0.27% 7,992 14,808,675
2024-10-22 18.74 18.78 18.42 18.48 -0.48% 9,468 17,593,140
2024-10-21 18.3 18.79 18.29 18.57 +0.81% 12,728 23,609,755
2024-10-18 18.34 18.67 17.98 18.42 +0.44% 17,846 32,620,977
2024-10-17 18.75 18.9 18.31 18.34 +0.55% 18,175 33,848,689
2024-10-16 17.76 18.55 17.69 18.24 +1.39% 10,953 19,942,451
2024-10-15 18.02 18.39 17.82 17.99 -1.53% 10,391 18,791,339
2024-10-14 17.93 18.37 17.69 18.27 +2.53% 8,283 15,018,867
2024-10-11 18.37 18.44 17.62 17.82 -2.99% 8,750 15,765,690
2024-10-10 18.19 18.88 18.11 18.37 +1.16% 11,260 20,812,962
2024-10-09 19.32 19.65 18.16 18.16 -10.23% 20,072 38,012,791
2024-10-08 21.58 21.78 18.96 20.23 +7.15% 42,254 86,196,732

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

хоПцЯПцЦ░цЭР 605366

2024年至今

члЛцЦ░шГ╜ц║Р 001258

2024年至今

ц╣ЦхМЧхоЬхМЦ 000422

近期数据

цЭнхПЙщЫЖхЫв 603298

2024年一季度

щХ┐ц╡╖шВбф╗╜ 300196

2024年至今

шАБчЩ╜х╣▓щЕТ 600559

2024年至今

хЖЬ ф║з хУБ 000061

2024年一季度

хдкхТМц░┤ 605081

近半年

ф╕нчВмщлШцЦ░ 600872

近三个月

ф╕ЙхнЪцЦ░чзС 688359

2023年全年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
新能源汽车
储能电池
半导体
5G通信
数字经济

щЗСхНбцЩ║шГ╜ (300349)

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