хоБц│вцЦ╣цнг 300998

数据更新至:

添加到对比分析

17.88 -1.65%

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

17.88
-1.65% -0.3
18.2
开盘价
18.28
最高价
17.55
最低价
33,732
成交量
数据更新至: 2025-03-25

技术指标

17.88
MA5 (5日均线)
17.37
MA10 (10日均线)
16.97
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 18.2 18.28 17.55 17.88 -1.65% 33,732 60,241,062
2025-03-24 17.7 18.68 17.56 18.18 +3.12% 71,239 129,370,332
2025-03-21 17.77 17.9 17.45 17.63 -1.51% 39,023 68,953,131
2025-03-20 17.7 18.47 17.5 17.9 +0.62% 64,755 116,572,785
2025-03-19 17.6 17.99 17.21 17.79 +2.48% 46,406 82,058,328
2025-03-18 17.4 17.5 17.1 17.36 +0.29% 40,877 70,654,223
2025-03-17 16.65 17.68 16.65 17.31 +3.9% 52,438 90,453,166
2025-03-14 16.41 16.83 16.16 16.66 +1.4% 24,704 40,820,931
2025-03-13 16.55 16.69 16.11 16.43 -0.9% 23,473 38,246,264
2025-03-12 16.76 16.97 16.56 16.58 -1.07% 24,968 41,713,720
2025-03-11 16.61 16.98 16.6 16.76 -0.06% 22,007 36,885,103
2025-03-10 16.56 17.12 16.38 16.77 +1.76% 36,918 61,831,019
2025-03-07 16.41 16.57 16.26 16.48 +0.37% 22,774 37,387,722
2025-03-06 16.31 16.56 16.31 16.42 +0.74% 18,304 30,095,108
2025-03-05 16.4 16.45 16.13 16.3 -0.91% 16,182 26,315,820
2025-03-04 16.02 16.46 16.02 16.45 +1.17% 15,908 25,926,849
2025-03-03 16.35 16.6 16.08 16.26 -0.25% 22,198 36,298,588
2025-02-28 16.94 17.17 16.27 16.3 -4.34% 32,447 54,026,800
2025-02-27 16.82 17.13 16.19 17.04 +1.31% 46,230 77,510,007
2025-02-26 16.53 17.26 16.53 16.82 +1.33% 38,456 64,813,204
2025-02-25 16.7 16.89 16.55 16.6 -1.95% 33,383 55,739,926
2025-02-24 17.19 17.29 16.61 16.93 +0.12% 50,904 85,914,242
2025-02-21 16.76 17.58 16.57 16.91 +0.89% 61,909 106,176,167
2025-02-20 16.6 17.17 16.35 16.76 +0.36% 59,568 100,141,244
2025-02-19 15.92 17.11 15.52 16.7 +3.09% 104,932 173,290,519
2025-02-18 15.08 16.54 14.78 16.2 +7.07% 82,395 127,805,890
2025-02-17 15.18 15.21 14.98 15.13 0% 20,429 30,845,352
2025-02-14 14.88 15.4 14.88 15.13 +1.48% 24,897 37,826,870
2025-02-13 15.29 15.31 14.9 14.91 -2.04% 18,866 28,395,076
2025-02-12 15.13 15.25 15.06 15.22 +0.46% 16,078 24,372,384
2025-02-11 15.39 15.44 15.06 15.15 -1.88% 14,531 22,041,111
2025-02-10 15.15 15.44 14.97 15.44 +1.85% 19,320 29,399,001
2025-02-07 15.14 15.34 14.95 15.16 0% 21,791 33,126,220
2025-02-06 14.76 15.16 14.51 15.16 +3.13% 20,677 30,702,036
2025-02-05 14.94 15.1 14.66 14.7 -1.67% 21,649 32,132,930
2025-01-27 14.79 15.48 14.74 14.95 +1.01% 23,963 36,139,494
2025-01-24 14.33 15.25 14.25 14.8 +3.14% 31,715 46,882,539
2025-01-23 14.73 14.85 14.35 14.35 -1.44% 17,702 25,888,626
2025-01-22 14.32 14.64 14.18 14.56 +0.69% 16,537 23,907,418
2025-01-21 14.59 14.67 14.2 14.46 -0.21% 19,300 27,759,411
2025-01-20 14.71 14.86 14.25 14.49 -0.82% 22,383 32,527,326
2025-01-17 14.78 14.85 14.55 14.61 -1.15% 14,292 20,994,317
2025-01-16 14.93 15.04 14.54 14.78 +0.75% 15,113 22,341,805
2025-01-15 15.2 15.22 14.6 14.67 -3.36% 21,588 32,070,541
2025-01-14 14.45 15.19 14.37 15.18 +6.53% 26,487 39,396,849
2025-01-13 14.69 14.69 14.1 14.25 -3.32% 18,609 26,667,025
2025-01-10 15.1 15.54 14.7 14.74 -2.32% 30,626 46,097,459
2025-01-09 15.38 15.38 15.01 15.09 -2.46% 18,202 27,664,812
2025-01-08 15.95 15.96 15.11 15.47 -3.19% 21,831 33,926,218
2025-01-07 15.58 16.16 15.29 15.98 +2.7% 30,459 48,524,547
2025-01-06 15.15 15.63 14.47 15.56 +2.37% 30,276 45,806,867
2025-01-03 15.82 16.35 15.03 15.2 -2.81% 39,266 61,524,075
2025-01-02 15.07 15.9 14.72 15.64 +4.9% 43,256 66,783,636
2024-12-31 15.32 15.5 14.89 14.91 -1.84% 16,556 24,924,263
2024-12-30 15.54 15.55 14.87 15.19 -2.44% 19,615 29,779,614
2024-12-27 15.51 15.77 15.47 15.57 +0.13% 17,448 27,265,676
2024-12-26 15.3 15.97 15.07 15.55 +3.19% 27,811 43,482,319
2024-12-25 15.7 15.71 14.98 15.07 -4.07% 22,987 34,909,452
2024-12-24 15.97 16.28 15.51 15.71 0% 17,158 27,143,753
2024-12-23 16.83 16.9 15.7 15.71 -6.1% 27,523 44,316,278
2024-12-20 16.54 16.95 16.54 16.73 +1.15% 19,419 32,526,201
2024-12-19 16.59 17.08 16.37 16.54 -0.72% 25,189 41,899,902
2024-12-18 16.5 17.23 16.03 16.66 +1.22% 33,672 56,203,171
2024-12-17 17.48 17.48 16.36 16.46 -5.29% 39,825 66,688,572
2024-12-16 17.6 17.73 17.3 17.38 -0.17% 28,206 49,275,957
2024-12-13 17.74 17.81 17.35 17.41 -3.12% 53,156 93,084,151
2024-12-12 18.1 18.87 17.8 17.97 -0.55% 67,736 123,280,977
2024-12-11 17.66 18.08 17.32 18.07 +2.21% 47,543 84,183,878
2024-12-10 18.17 18.6 17.6 17.68 -1.23% 70,585 126,633,353
2024-12-09 16.75 18.15 16.75 17.9 +5.98% 74,871 131,593,814
2024-12-06 17.2 17.44 16.75 16.89 -1.8% 44,322 74,936,714
2024-12-05 16.5 17.36 16.46 17.2 +3.68% 55,562 94,751,305
2024-12-04 16.58 16.88 16.42 16.59 +0.61% 51,794 86,330,109
2024-12-03 16.36 16.58 16.28 16.49 +0.3% 34,093 56,084,799
2024-12-02 16.28 16.55 16.15 16.44 +1.29% 41,379 67,652,845
2024-11-29 16.06 16.35 15.73 16.23 +0.68% 46,121 74,425,678
2024-11-28 15.86 16.4 15.67 16.12 +1.38% 54,972 88,011,284
2024-11-27 15.3 16.15 14.7 15.9 +4.33% 46,675 72,085,725
2024-11-26 15.58 15.95 15.21 15.24 -1.3% 28,111 43,647,831
2024-11-25 14.88 15.45 14.88 15.44 +3.62% 32,105 48,798,618
2024-11-22 16 16.03 14.82 14.9 -5.93% 35,892 55,092,506
2024-11-21 15.95 16.19 15.62 15.84 -0.69% 26,178 41,689,768
2024-11-20 15.51 16.11 15.31 15.95 +3.1% 29,004 45,812,064
2024-11-19 14.93 15.48 14.92 15.47 +3.62% 23,978 36,489,851
2024-11-18 15.4 15.66 14.8 14.93 -3.18% 32,572 49,174,644
2024-11-15 15.7 15.91 15.38 15.42 -2.03% 30,396 47,663,797
2024-11-14 16.45 16.51 15.71 15.74 -4.55% 36,244 58,152,682
2024-11-13 16.43 16.7 16.02 16.49 -0.42% 44,804 73,314,013
2024-11-12 16.38 16.91 16.23 16.56 +1.1% 62,965 104,907,347
2024-11-11 16.18 16.42 16.14 16.38 +1.05% 49,131 80,029,097
2024-11-08 16.86 16.86 16.1 16.21 -3.05% 71,897 117,608,040
2024-11-07 15.7 17.3 15.54 16.72 +8.08% 93,345 153,337,584
2024-11-06 15.05 15.72 14.88 15.47 +2.86% 56,877 87,006,358
2024-11-05 14.9 15.16 14.65 15.04 +1.97% 46,250 69,174,036
2024-11-04 14.3 14.77 14.18 14.75 +4.09% 31,898 46,402,291
2024-11-01 14.99 14.99 14.16 14.17 -5.53% 44,710 64,804,117
2024-10-31 14.73 15.25 14.56 15 +1.83% 53,659 79,783,053
2024-10-30 14.65 14.86 14.5 14.73 -0.54% 45,789 67,215,076
2024-10-29 15.28 15.57 14.81 14.81 -4.51% 73,531 111,029,696
2024-10-28 15.49 15.74 14.72 15.51 -6.28% 132,656 200,587,505
2024-10-25 16.45 16.63 16.16 16.55 +1.22% 29,698 48,771,764
2024-10-24 16.54 16.86 16.24 16.35 -1.15% 35,153 58,016,050
2024-10-23 16.28 16.87 16.01 16.54 +2.35% 47,188 77,873,640
2024-10-22 15.66 16.16 15.52 16.16 +3.19% 47,084 74,937,288
2024-10-21 15.78 15.78 15.35 15.66 +0.58% 37,861 58,930,191
2024-10-18 14.85 16.01 14.73 15.57 +4.92% 44,862 68,937,020
2024-10-17 15.19 15.46 14.76 14.84 -2.37% 35,269 53,514,015
2024-10-16 15.59 15.61 15.09 15.2 -2.56% 30,594 46,865,082
2024-10-15 15.65 16.08 15.36 15.6 0% 37,016 58,173,519
2024-10-14 15.26 15.66 15.11 15.6 +2.23% 30,983 47,821,358
2024-10-11 15.95 15.95 15.03 15.26 -4.33% 32,483 49,963,264
2024-10-10 16.3 16.73 15.82 15.95 +0.31% 34,468 55,905,199
2024-10-09 17.88 17.88 15.82 15.9 -16.09% 60,497 103,066,994
2024-10-08 21 21.05 17.71 18.95 +7.67% 92,886 177,631,954

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

ф║ЪхЕЙшВбф╗╜ 603282

近期数据

чЫКц░СщЫЖхЫв 600824

2024年至今

ф╕Кц╡╖хРИцЩ╢ 688584

2023年全年

ф╕ЬхМЧхИ╢шНп 000597

近期数据

чЩ╜щУ╢цЬЙшЙ▓ 601212

近半年

ч╗┤хоПшВбф╗╜ 300508

近三个月

ц╣ЦхНЧцКХш╡Д 000548

2023年全年

цШЗш╛ЙчзСцКА 300423

2022-2023两年

хдНцШЯхМ╗шНп 600196

2024年一季度

хдйц┤ец╕п 600717

近期数据

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
芯片

хглхЕ░х╛о (600460)

2024年至今
元宇宙
光伏产业
区块链
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
AI人工智能

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