ше┐щГичЯ┐ф╕Ъ 601168

数据更新至:

添加到对比分析

18.21 -0.11%

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

18.21
-0.11% -0.02
18.22
开盘价
18.54
最高价
18.11
最低价
277,455
成交量
数据更新至: 2025-03-25

技术指标

18.02
MA5 (5日均线)
17.88
MA10 (10日均线)
17.21
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 18.22 18.54 18.11 18.21 -0.11% 277,455 507,806,538
2025-03-24 17.72 18.44 17.64 18.23 +3.46% 583,704 1,060,690,647
2025-03-21 17.95 18.11 17.57 17.62 -2.17% 368,933 657,759,658
2025-03-20 18.3 18.43 17.95 18.01 -0.11% 340,873 619,222,564
2025-03-19 17.92 18.04 17.75 18.03 +0.73% 276,978 496,211,986
2025-03-18 17.97 18.16 17.76 17.9 +0.79% 383,112 689,061,468
2025-03-17 17.8 18 17.72 17.76 -0.62% 320,681 572,019,106
2025-03-14 18.07 18.18 17.7 17.87 +0.68% 496,571 888,180,460
2025-03-13 17.54 17.93 17.41 17.75 +2.01% 424,439 750,572,297
2025-03-12 17.33 17.52 17.13 17.4 +1.34% 351,932 609,931,344
2025-03-11 17.06 17.21 16.9 17.17 -0.87% 276,187 470,999,012
2025-03-10 16.99 17.45 16.84 17.32 +2% 428,679 735,932,517
2025-03-07 16.8 17.28 16.79 16.98 +1.13% 496,349 849,177,018
2025-03-06 16.8 17.14 16.68 16.79 +2.69% 576,845 975,221,386
2025-03-05 16.11 16.4 15.88 16.35 +1.18% 303,868 491,189,649
2025-03-04 16.08 16.22 15.97 16.16 +0.44% 208,022 335,247,355
2025-03-03 15.96 16.28 15.96 16.09 +1% 270,871 436,756,956
2025-02-28 16.1 16.2 15.89 15.93 -1.48% 269,215 431,044,132
2025-02-27 16.3 16.37 16.01 16.17 -1.28% 262,888 424,529,531
2025-02-26 16.23 16.57 16.23 16.38 +1.05% 285,188 467,802,102
2025-02-25 16.33 16.46 16.18 16.21 -1.46% 243,656 398,002,827
2025-02-24 16.35 16.57 16.2 16.45 +0.37% 277,384 455,545,792
2025-02-21 16.53 16.68 16.37 16.39 -0.85% 338,644 557,648,574
2025-02-20 16.42 16.61 16.34 16.53 +0.3% 278,044 457,744,108
2025-02-19 16.64 16.67 16.42 16.48 -0.96% 317,060 522,895,192
2025-02-18 16.88 16.93 16.53 16.64 -1.3% 281,300 469,796,730
2025-02-17 17.37 17.37 16.83 16.86 -3.99% 428,529 727,206,098
2025-02-14 17.46 17.67 17.32 17.56 +0.63% 238,634 417,438,671
2025-02-13 17.43 17.6 17.34 17.45 +0.46% 295,978 516,769,549
2025-02-12 17.63 17.67 17.27 17.37 -2.31% 326,977 570,818,621
2025-02-11 17.75 17.97 17.61 17.78 +0.68% 362,686 645,244,964
2025-02-10 17.96 18.1 17.6 17.66 -1.29% 398,641 710,327,228
2025-02-07 17.28 17.91 17.1 17.89 +3.47% 444,515 782,195,938
2025-02-06 17.4 17.53 17.17 17.29 +0.35% 263,886 456,149,392
2025-02-05 17.49 17.53 17.11 17.23 -1.15% 217,950 375,248,706
2025-01-27 17.48 17.57 17.29 17.43 -0.29% 178,233 310,819,665
2025-01-24 17.45 17.68 17.35 17.48 +0.63% 221,427 387,556,772
2025-01-23 17.75 17.81 17.37 17.37 -1.81% 261,353 458,828,175
2025-01-22 17.64 17.74 17.5 17.69 0% 167,412 295,433,982
2025-01-21 17.6 17.75 17.37 17.69 +0.86% 207,195 364,128,582
2025-01-20 17.63 17.83 17.49 17.54 -0.74% 255,210 449,781,887
2025-01-17 17.54 17.74 17.46 17.67 +0.68% 260,433 458,653,124
2025-01-16 17.35 17.68 17.33 17.55 +2.33% 395,044 692,722,327
2025-01-15 17.36 17.5 17.05 17.15 -1.38% 335,546 577,029,340
2025-01-14 17.15 17.45 17.04 17.39 +1.1% 345,382 597,131,251
2025-01-13 16.88 17.43 16.88 17.2 +0.82% 330,919 570,939,097
2025-01-10 17.29 17.58 17.06 17.06 -0.81% 341,119 588,903,756
2025-01-09 16.91 17.24 16.83 17.2 +1.47% 348,492 597,237,830
2025-01-08 16.91 17.05 16.62 16.95 -0.29% 358,874 604,638,972
2025-01-07 16.44 17.05 16.3 17 +3.41% 476,279 804,013,676
2025-01-06 16.42 16.78 16.01 16.44 +0.74% 355,830 586,827,491
2025-01-03 16.01 16.76 16.01 16.32 +2% 464,402 764,754,184
2025-01-02 16.08 16.32 15.89 16 -0.44% 337,529 543,022,501
2024-12-31 16.41 16.45 16.07 16.07 -2.25% 267,766 434,127,671
2024-12-30 16.23 16.49 16.2 16.44 +1.29% 237,051 388,774,295
2024-12-27 16.41 16.51 16.2 16.23 -1.1% 219,435 357,880,250
2024-12-26 16.34 16.58 16.28 16.41 +0.61% 171,945 283,031,734
2024-12-25 16.35 16.41 16.23 16.31 -0.18% 186,520 304,503,768
2024-12-24 16 16.37 15.91 16.34 +2.32% 311,592 504,824,894
2024-12-23 16 16.14 15.85 15.97 +0.25% 352,559 563,500,785
2024-12-20 16.32 16.44 15.88 15.93 -2.81% 343,247 550,072,525
2024-12-19 16.15 16.45 15.93 16.39 +0.68% 198,688 322,944,421
2024-12-18 16.4 16.54 16.25 16.28 -0.61% 179,190 293,101,167
2024-12-17 16.31 16.62 16.31 16.38 +0.06% 258,405 425,423,080
2024-12-16 16.4 16.51 16.24 16.37 -0.3% 271,859 445,027,288
2024-12-13 17.02 17.04 16.39 16.42 -4.42% 571,836 950,766,777
2024-12-12 17.02 17.24 16.93 17.18 +0.76% 322,537 552,511,638
2024-12-11 16.76 17.32 16.76 17.05 +1.73% 396,038 675,837,193
2024-12-10 17.1 17.2 16.72 16.76 +0.12% 377,130 641,308,103
2024-12-09 16.88 16.99 16.68 16.74 -0.77% 220,884 371,785,380
2024-12-06 16.76 17 16.69 16.87 +0.66% 231,145 389,780,646
2024-12-05 16.75 16.88 16.71 16.76 -0.77% 208,767 349,961,892
2024-12-04 17.2 17.29 16.86 16.89 +0.42% 317,855 541,070,352
2024-12-03 16.83 16.97 16.72 16.82 +0.24% 221,452 372,247,135
2024-12-02 16.73 16.87 16.71 16.78 -0.36% 295,339 495,523,034
2024-11-29 16.68 17 16.55 16.84 +1.14% 224,208 376,501,166
2024-11-28 16.77 16.77 16.52 16.65 -0.83% 184,507 307,310,427
2024-11-27 16.64 16.79 16.33 16.79 +0.66% 191,888 318,433,479
2024-11-26 16.71 16.84 16.56 16.68 -0.66% 237,271 395,945,996
2024-11-25 16.95 17.28 16.66 16.79 -0.94% 243,545 412,935,314
2024-11-22 17.45 17.56 16.94 16.95 -3.36% 292,583 501,086,584
2024-11-21 17.45 17.62 17.28 17.54 +0.29% 238,913 416,041,181
2024-11-20 17.45 17.68 17.32 17.49 +0.11% 240,945 420,717,407
2024-11-19 17.2 17.5 17.17 17.47 +2.76% 309,853 537,746,518
2024-11-18 17.33 17.44 16.86 17 -1.9% 381,940 654,190,057
2024-11-15 17.54 17.77 17.31 17.33 -0.52% 306,116 536,877,927
2024-11-14 17.88 18.03 17.34 17.42 -3.38% 436,557 768,034,800
2024-11-13 17.78 18.25 17.75 18.03 +0.84% 323,779 586,109,554
2024-11-12 18.05 18.64 17.75 17.88 -2.19% 512,178 931,536,117
2024-11-11 18.39 18.42 18 18.28 -2.25% 451,994 821,472,972
2024-11-08 19.2 19.35 18.51 18.7 -0.43% 473,382 892,628,438
2024-11-07 18.3 18.81 18.01 18.78 -1% 598,853 1,104,499,067
2024-11-06 19.2 19.7 18.7 18.97 -1.2% 551,008 1,059,324,218
2024-11-05 18.43 19.2 18.37 19.2 +3.78% 473,232 894,439,379
2024-11-04 18.3 18.51 17.93 18.5 +1.09% 373,675 682,160,824
2024-11-01 17.6 18.75 17.56 18.3 +3.45% 714,302 1,310,630,232
2024-10-31 18 18.06 17.65 17.69 -2.05% 327,683 584,855,411
2024-10-30 18.02 18.34 17.8 18.06 +0.17% 315,541 569,162,429
2024-10-29 18.23 18.34 17.92 18.03 -1.1% 306,241 555,114,540
2024-10-28 18.2 18.35 18.02 18.23 +1.56% 337,068 614,091,790
2024-10-25 18.19 18.26 17.82 17.95 -1.1% 295,460 532,170,192
2024-10-24 18.05 18.19 17.9 18.15 -0.38% 240,098 433,364,037
2024-10-23 18.36 18.45 18.03 18.22 -0.44% 302,859 553,142,802
2024-10-22 18.15 18.4 17.81 18.3 +0.6% 320,203 582,088,492
2024-10-21 18.05 18.78 18.05 18.19 +4.54% 677,363 1,245,105,509
2024-10-18 17.07 17.77 17.03 17.4 +1.64% 348,472 605,080,353
2024-10-17 17.68 17.71 17.09 17.12 -2.12% 285,252 494,754,548
2024-10-16 17.44 17.77 17.26 17.49 -0.68% 328,804 575,366,117
2024-10-15 18.41 18.41 17.59 17.61 -4.35% 314,124 564,312,134
2024-10-14 17.84 18.53 17.69 18.41 +3.2% 423,367 771,023,527
2024-10-11 18.02 18.32 17.65 17.84 -0.83% 252,460 454,064,151
2024-10-10 17.47 18.44 17.37 17.99 +2.92% 527,218 945,704,361
2024-10-09 18.35 18.4 17.34 17.48 -6.82% 584,295 1,043,974,764
2024-10-08 20.7 20.7 18 18.76 -1.11% 925,299 1,773,326,821

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

хЫ╜цЬ║щАЪчФи 600444

近三个月

ф║ЪшБФцЬ║цв░ 001395

2023年全年

чеЮщймшВбф╗╜ 600810

2023年全年

хНОчнЦх╜▒шзЖ 300133

2022-2023两年

хНОхЕ┤ц║РхИЫ 688001

2023年全年

хНОчЖЩчФЯчЙй 688363

近三个月

ф╕нш┐Ьц╡╖хПС 601866

近三个月

цН╖хоЙщлШчзС 300845

2024年至今

щлШцЦ░хЕ┤ 300098

2023年全年

шИТц│░чеЮ 300204

近三个月

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
储能电池

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