х┐ЧчЙ╣цЦ░цЭР 300986

数据更新至:

添加到对比分析

18.88 -1.72%

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

18.88
-1.72% -0.33
19.31
开盘价
19.88
最高价
18.76
最低价
93,669
成交量
数据更新至: 2025-03-25

技术指标

19.68
MA5 (5日均线)
20.31
MA10 (10日均线)
18.52
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 19.31 19.88 18.76 18.88 -1.72% 93,669 181,828,819
2025-03-24 19.2 19.35 18.6 19.21 -0.93% 105,359 200,423,729
2025-03-21 19.6 20.05 19.05 19.39 -3.44% 142,093 276,444,619
2025-03-20 20.35 20.94 20.01 20.08 -3.65% 127,391 260,250,158
2025-03-19 20.11 21.3 19.6 20.84 +2.56% 220,685 449,841,563
2025-03-18 20.82 21.4 19.8 20.32 -5.05% 242,330 495,184,134
2025-03-17 21.54 22.5 20.76 21.4 +1.18% 249,385 534,963,807
2025-03-14 20.81 21.7 20.03 21.15 -2.94% 290,312 605,908,539
2025-03-13 21.42 22.85 20.33 21.79 +8.52% 323,514 685,361,674
2025-03-12 19.5 21.28 18.66 20.08 +6.7% 293,608 586,987,497
2025-03-11 17.74 18.99 17.4 18.82 +3.75% 164,242 297,456,079
2025-03-10 18.36 19.23 18.09 18.14 +4.43% 186,000 344,376,079
2025-03-07 16.22 17.78 16.22 17.37 +6.83% 199,370 342,109,059
2025-03-06 15.69 17.11 15.53 16.26 +4.57% 185,332 305,334,908
2025-03-05 14.8 15.62 14.5 15.55 +1.7% 144,799 217,242,792
2025-03-04 16.55 17 15.09 15.29 -1.16% 189,281 298,706,443
2025-03-03 16.38 16.39 15.22 15.47 -2.46% 99,499 156,477,905
2025-02-28 16.89 17.26 15.7 15.86 -5.37% 107,620 174,001,105
2025-02-27 17.43 17.7 16.18 16.76 -5.95% 103,835 175,891,479
2025-02-26 16.61 17.99 16.61 17.82 +6.07% 132,324 231,990,321
2025-02-25 16.52 17.37 16.33 16.8 +0.84% 86,993 147,616,791
2025-02-24 16.52 16.99 16.34 16.66 +0.54% 72,749 120,935,077
2025-02-21 16.47 16.82 15.9 16.57 +0.61% 104,925 173,325,158
2025-02-20 15.9 17.38 15.23 16.47 +9.15% 179,930 296,129,545
2025-02-19 13.35 15.09 13.09 15.09 +13.46% 108,906 156,361,917
2025-02-18 13.64 13.81 13.18 13.3 -2.56% 34,257 46,122,673
2025-02-17 13.78 13.79 13.53 13.65 -1.02% 37,785 51,508,361
2025-02-14 13.81 14.1 13.73 13.79 -0.22% 34,701 48,119,501
2025-02-13 14.4 14.46 13.72 13.82 -1.92% 35,540 49,612,283
2025-02-12 13.99 14.25 13.8 14.09 +0.71% 41,102 57,793,828
2025-02-11 14.59 14.6 13.9 13.99 -4.18% 60,714 85,694,594
2025-02-10 13.62 14.87 13.6 14.6 +7.27% 140,890 203,907,439
2025-02-07 13.55 14 13.4 13.61 -0.37% 73,618 100,532,545
2025-02-06 12.44 13.68 12.32 13.66 +10.07% 101,293 133,488,168
2025-02-05 13.17 13.17 12.3 12.41 -3.5% 59,386 75,168,698
2025-01-27 13.1 13.38 12.74 12.86 -1.83% 38,584 50,263,100
2025-01-24 12.44 13.25 12.17 13.1 +6.5% 67,151 85,558,895
2025-01-23 12.49 12.67 12.29 12.3 +0.33% 31,174 38,920,722
2025-01-22 12.22 12.46 12.13 12.26 -1.37% 24,472 30,033,655
2025-01-21 12.55 12.61 12.14 12.43 -1.27% 39,969 49,328,158
2025-01-20 12.52 12.59 11.99 12.59 +2.03% 40,907 50,728,849
2025-01-17 11.95 12.44 11.71 12.34 +1.98% 45,374 55,541,526
2025-01-16 11.98 12.29 11.9 12.1 +0.83% 49,491 59,928,824
2025-01-15 11.54 12.44 11.54 12 +3.63% 59,573 71,588,718
2025-01-14 11.26 11.59 11.25 11.58 +2.93% 26,308 30,144,694
2025-01-13 11 11.37 10.72 11.25 +1.72% 28,574 31,843,454
2025-01-10 11.48 11.56 11.06 11.06 -2.81% 17,154 19,384,964
2025-01-09 11.33 11.59 11.29 11.38 0% 17,534 20,076,006
2025-01-08 11.35 11.59 11.01 11.38 -0.61% 20,651 23,375,931
2025-01-07 11.17 11.47 11.1 11.45 +2.51% 21,404 24,237,512
2025-01-06 11.06 11.33 10.53 11.17 +0.45% 31,052 34,418,537
2025-01-03 11.46 11.82 11.01 11.12 -3.81% 37,245 42,483,432
2025-01-02 12.04 12.3 11.45 11.56 -4.78% 46,385 54,915,138
2024-12-31 12.41 12.58 12.11 12.14 -1.86% 15,649 19,243,664
2024-12-30 12.54 12.54 12.2 12.37 -1.51% 17,437 21,554,007
2024-12-27 12.48 12.72 12.41 12.56 +0.96% 15,809 19,929,172
2024-12-26 12.25 12.65 12.25 12.44 +0.57% 18,292 22,822,687
2024-12-25 12.75 12.84 12.19 12.37 -2.98% 20,921 25,898,521
2024-12-24 12.6 12.97 12.58 12.75 +1.27% 16,500 21,045,783
2024-12-23 13.06 13.25 12.57 12.59 -4.48% 27,769 35,705,557
2024-12-20 12.88 13.54 12.74 13.18 +3.45% 30,498 40,085,728
2024-12-19 12.7 12.81 12.39 12.74 +0.47% 20,547 25,897,983
2024-12-18 13.03 13.03 12.6 12.68 -1.4% 22,936 29,249,680
2024-12-17 13.29 13.49 12.75 12.86 -3.81% 34,909 45,434,873
2024-12-16 13.45 13.6 13.25 13.37 -0.67% 31,417 42,186,152
2024-12-13 13.77 13.99 13.41 13.46 -2.75% 29,788 40,645,874
2024-12-12 13.38 13.87 13.34 13.84 +2.9% 40,656 55,388,987
2024-12-11 13.27 13.65 13.2 13.45 +0.75% 27,890 37,534,422
2024-12-10 13.78 14.09 13.31 13.35 -0.3% 59,059 80,690,500
2024-12-09 13.12 13.47 12.87 13.39 +2.76% 49,258 64,909,546
2024-12-06 12.77 13.25 12.72 13.03 +2.12% 41,519 54,262,028
2024-12-05 12.64 12.8 12.6 12.76 +0.63% 20,996 26,651,059
2024-12-04 12.95 13.07 12.57 12.68 -2.98% 28,072 35,806,657
2024-12-03 12.94 13.08 12.8 13.07 +0.69% 26,519 34,431,845
2024-12-02 12.55 13.13 12.54 12.98 +3.34% 38,584 49,821,498
2024-11-29 12.43 13.01 12.33 12.56 +1.54% 34,987 44,132,871
2024-11-28 12.45 12.72 12.3 12.37 -0.64% 25,809 32,344,953
2024-11-27 12.4 12.5 11.95 12.45 +0.89% 32,851 40,231,303
2024-11-26 12.37 12.59 12.3 12.34 -0.72% 22,095 27,470,166
2024-11-25 12.3 12.68 12.25 12.43 +0.89% 35,781 44,543,222
2024-11-22 12.77 12.99 12.32 12.32 -3.9% 29,726 37,647,510
2024-11-21 12.63 12.9 12.57 12.82 +0.71% 26,854 34,228,544
2024-11-20 12.8 12.98 12.6 12.73 +0.08% 30,223 38,730,038
2024-11-19 12.58 12.72 12.26 12.72 +2.5% 32,733 40,811,884
2024-11-18 12.81 12.96 12.08 12.41 -3.12% 64,357 79,741,450
2024-11-15 13.11 13.4 12.8 12.81 -2.29% 30,810 40,317,838
2024-11-14 13.43 13.49 12.99 13.11 -2.38% 43,720 57,670,512
2024-11-13 13.38 13.54 13 13.43 +0.22% 43,628 58,030,950
2024-11-12 14.03 14.16 13.33 13.4 -5.1% 70,969 96,947,821
2024-11-11 14.05 14.15 13.78 14.12 +0.57% 57,718 80,464,163
2024-11-08 14.47 14.53 13.91 14.04 -2.43% 64,742 91,685,636
2024-11-07 14.58 15.07 14.15 14.39 -1.3% 98,481 143,819,811
2024-11-06 14.14 14.67 13.89 14.58 +2.82% 81,077 115,969,714
2024-11-05 13.69 14.26 13.39 14.18 +3.43% 82,911 114,785,256
2024-11-04 13.1 13.74 12.78 13.71 +5.95% 88,533 118,415,962
2024-11-01 13.15 13.4 12.68 12.94 -2.85% 80,370 104,661,349
2024-10-31 12.86 13.97 12.86 13.32 +3.98% 125,040 168,437,462
2024-10-30 12.59 13.1 12.54 12.81 +2.32% 70,842 90,868,532
2024-10-29 13 13.28 12.47 12.52 -5.44% 96,150 122,901,761
2024-10-28 13.5 13.5 12.76 13.24 +0.3% 115,587 150,621,782
2024-10-25 12.03 13.58 11.95 13.2 +8.02% 148,380 189,493,832
2024-10-24 12.79 12.99 12.15 12.22 +0.08% 133,435 167,110,807
2024-10-23 12.02 12.8 12 12.21 +1.92% 96,687 119,578,731
2024-10-22 11.96 12.29 11.72 11.98 +0.25% 70,597 84,951,742
2024-10-21 12.3 12.95 11.71 11.95 -2.53% 99,992 121,095,329
2024-10-18 9.91 12.51 9.91 12.26 +2.34% 129,494 154,446,483
2024-10-17 11.24 12.56 10.82 11.98 +6.58% 132,250 157,818,284
2024-10-16 10.46 11.28 10.32 11.24 +6.54% 81,841 90,516,931
2024-10-15 11.1 11.29 10.55 10.55 -4.95% 59,088 64,259,376
2024-10-14 10.43 11.25 10.3 11.1 +6.22% 57,790 62,834,845
2024-10-11 10.47 10.6 9.89 10.45 0% 51,114 52,517,275
2024-10-10 10.17 10.85 9.98 10.45 +3.57% 75,144 78,455,606
2024-10-09 11.46 11.46 10.07 10.09 -15.28% 102,414 108,842,075
2024-10-08 12.96 13.08 10.8 11.91 +8.77% 142,301 167,672,341

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

хЭдх╜йчзСцКА 603826

2023年全年

ц╡╖ф╝жхУ▓ 300201

2024年一季度

хг╢хМЦшВбф╗╜ 003002

2024年至今

хНОхЫ╛х▒▒щ╝О 300492

近三个月

ф╝ЯцШОчОпф┐Э 603568

近半年

хоЙхЗпх╛о 688620

2024年一季度

ф║ФчЯ┐цЦ░шГ╜ 688779

2024年至今

ф╕З чзСя╝б 000002

近期数据

цЩихЕЙшВбф╗╜ 603899

近三个月

хНЪф║Ъч▓╛х╖е 300971

近半年

热门概念板块

AI人工智能

шИкхоЗх╛о (300053)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
芯片
半导体
区块链
储能电池

цМпхНОчзСцКА (000733)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
元宇宙

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