цЧецЬИшВбф╗╜ 603218

数据更新至:

添加到对比分析

13.24 +0.08%

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

13.24
+0.08% +0.01
13.12
开盘价
13.47
最高价
13.12
最低价
66,502
成交量
数据更新至: 2025-03-25

技术指标

13.20
MA5 (5日均线)
13.12
MA10 (10日均线)
13.17
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 13.12 13.47 13.12 13.24 +0.08% 66,502 88,377,532
2025-03-24 13.55 13.58 12.96 13.23 -0.82% 141,338 186,722,287
2025-03-21 13.2 13.52 13.08 13.34 +1.29% 189,804 253,656,449
2025-03-20 12.99 13.26 12.91 13.17 +1.23% 102,787 135,218,430
2025-03-19 12.92 13.12 12.85 13.01 +0.23% 56,528 73,413,860
2025-03-18 13.03 13.12 12.91 12.98 -0.54% 55,224 71,756,076
2025-03-17 13.1 13.18 12.99 13.05 0% 66,209 86,535,567
2025-03-14 12.99 13.1 12.88 13.05 +0.38% 73,916 96,316,568
2025-03-13 13.12 13.19 12.89 13 -0.99% 71,235 92,522,412
2025-03-12 13.36 13.36 13.11 13.13 -1.57% 72,287 95,215,337
2025-03-11 13.3 13.34 13.06 13.34 -0.52% 96,841 127,391,067
2025-03-10 13.27 13.43 13.15 13.41 +1.28% 130,032 173,421,767
2025-03-07 13.29 13.34 13.06 13.24 -0.82% 101,171 133,168,886
2025-03-06 13.23 13.4 13.13 13.35 +0.91% 109,156 145,110,181
2025-03-05 13.16 13.48 13.13 13.23 +0.3% 117,209 156,481,775
2025-03-04 13.1 13.26 13 13.19 -0.23% 88,546 116,507,540
2025-03-03 12.94 13.53 12.94 13.22 +2.01% 214,758 286,581,629
2025-02-28 13.23 13.29 12.92 12.96 -2.04% 118,739 155,106,629
2025-02-27 13.15 13.37 12.96 13.23 +1.3% 161,821 213,007,652
2025-02-26 12.95 13.44 12.95 13.06 +0.46% 219,792 289,854,970
2025-02-25 12.34 13.25 12.21 13 +5.26% 287,630 368,522,468
2025-02-24 12.44 12.58 12.27 12.35 -0.72% 99,097 123,022,859
2025-02-21 12.65 12.75 12.36 12.44 -2.28% 170,422 212,502,982
2025-02-20 12.33 12.89 12.28 12.73 +3.08% 203,796 258,276,196
2025-02-19 11.97 12.39 11.92 12.35 +3% 130,857 160,040,240
2025-02-18 12.3 12.3 11.9 11.99 -2.52% 92,621 111,999,462
2025-02-17 12.19 12.37 12.04 12.3 +0.65% 109,869 134,119,593
2025-02-14 12.2 12.45 12.14 12.22 +0.16% 81,526 100,303,416
2025-02-13 12.2 12.34 12.09 12.2 +0.08% 76,525 93,517,518
2025-02-12 12.31 12.4 12.14 12.19 -1.46% 111,792 136,745,170
2025-02-11 12.41 12.52 12.28 12.37 -0.32% 66,792 82,575,738
2025-02-10 12.27 12.59 12.19 12.41 +1.14% 129,316 160,288,631
2025-02-07 11.96 12.35 11.91 12.27 +2.68% 134,065 163,360,690
2025-02-06 11.92 12.07 11.82 11.95 +0.17% 81,588 97,378,740
2025-02-05 12.1 12.16 11.9 11.93 -1.16% 76,955 92,369,423
2025-01-27 12.24 12.29 12.01 12.07 -1.07% 60,084 72,736,659
2025-01-24 11.94 12.22 11.9 12.2 +2.26% 83,199 100,865,732
2025-01-23 12.18 12.27 11.93 11.93 -1.4% 111,076 134,478,589
2025-01-22 12.04 12.1 11.92 12.1 +0.41% 59,826 71,869,656
2025-01-21 12.18 12.2 11.9 12.05 0% 66,410 79,648,430
2025-01-20 11.96 12.2 11.93 12.05 +1.18% 90,173 109,163,526
2025-01-17 11.83 12.18 11.83 11.91 +0.59% 88,766 106,547,604
2025-01-16 11.9 12.05 11.79 11.84 +0.08% 64,190 76,426,754
2025-01-15 11.98 12.01 11.75 11.83 -1.25% 69,302 82,145,701
2025-01-14 11.53 12.02 11.52 11.98 +3.99% 112,088 132,475,178
2025-01-13 11.42 11.72 11.36 11.52 +0.26% 78,717 90,872,908
2025-01-10 11.65 11.75 11.49 11.49 -1.88% 70,577 82,133,689
2025-01-09 11.7 11.87 11.65 11.71 -0.93% 64,063 75,283,432
2025-01-08 11.96 11.96 11.53 11.82 -1.75% 130,637 153,478,331
2025-01-07 12.04 12.06 11.82 12.03 0% 102,618 122,572,846
2025-01-06 11.89 12.28 11.88 12.03 +1.18% 138,287 166,749,477
2025-01-03 11.92 12.3 11.83 11.89 -0.25% 155,679 186,862,163
2025-01-02 12.07 12.3 11.84 11.92 -1.08% 156,392 188,173,012
2024-12-31 12.23 12.3 12.05 12.05 -1.23% 130,573 158,686,750
2024-12-30 12.39 12.41 12.17 12.2 -1.37% 138,136 168,879,474
2024-12-27 12.58 12.63 12.36 12.37 -1.67% 153,231 190,881,320
2024-12-26 12.77 12.79 12.51 12.58 -1.72% 129,944 164,040,448
2024-12-25 12.86 12.97 12.6 12.8 -0.47% 93,143 118,801,571
2024-12-24 12.59 13.09 12.55 12.86 +2.63% 208,276 268,779,087
2024-12-23 12.75 12.84 12.5 12.53 -1.65% 110,003 138,899,985
2024-12-20 12.81 12.94 12.7 12.74 -0.39% 97,023 123,948,600
2024-12-19 12.97 12.99 12.74 12.79 -2.37% 136,050 174,531,256
2024-12-18 13.29 13.52 13.05 13.1 -0.61% 109,237 144,892,674
2024-12-17 13.55 13.63 13.13 13.18 -1.72% 126,724 168,650,256
2024-12-16 13.85 13.96 13.31 13.41 -3.32% 166,886 225,555,351
2024-12-13 14.01 14.18 13.75 13.87 -1.63% 246,005 343,316,530
2024-12-12 13.44 14.44 13.43 14.1 +4.52% 352,184 497,546,806
2024-12-11 13.04 13.68 13.02 13.49 +3.37% 200,702 270,180,438
2024-12-10 13.58 13.6 13.04 13.05 -0.76% 138,675 182,919,888
2024-12-09 13.08 13.27 12.97 13.15 +0.69% 111,072 145,720,685
2024-12-06 12.99 13.24 12.82 13.06 +0.62% 100,902 131,388,626
2024-12-05 13.03 13.12 12.8 12.98 -0.38% 81,761 105,646,288
2024-12-04 13.43 13.5 12.97 13.03 -2.98% 132,152 173,336,941
2024-12-03 13.5 13.94 13.39 13.43 -1.18% 181,527 247,495,180
2024-12-02 13.33 13.95 13.28 13.59 +3.03% 236,607 324,849,074
2024-11-29 13.2 13.5 13.11 13.19 -0.45% 162,924 215,972,892
2024-11-28 12.75 13.53 12.68 13.25 +3.35% 262,296 349,523,192
2024-11-27 11.99 12.83 11.88 12.82 +6.92% 193,519 240,411,963
2024-11-26 12.24 12.27 11.96 11.99 -2.04% 86,420 104,464,123
2024-11-25 11.9 12.54 11.88 12.24 +3.29% 192,722 236,629,299
2024-11-22 12.55 12.58 11.84 11.85 -5.5% 184,870 224,802,198
2024-11-21 12.7 12.85 12.46 12.54 -1.1% 115,251 145,358,018
2024-11-20 12.8 12.83 12.53 12.68 -0.94% 122,330 154,830,799
2024-11-19 12.76 12.92 12.5 12.8 +0.31% 86,871 110,476,966
2024-11-18 12.77 13.08 12.68 12.76 -0.39% 102,600 131,700,542
2024-11-15 13.09 13.18 12.8 12.81 -3.17% 146,265 189,693,174
2024-11-14 13.63 13.66 13.16 13.23 -3.08% 107,607 143,624,861
2024-11-13 13.32 13.66 13.26 13.65 +2.48% 147,429 198,862,399
2024-11-12 13.57 13.82 13.21 13.32 -1.84% 148,842 200,792,340
2024-11-11 13.25 13.71 13.15 13.57 +2.42% 164,941 222,623,640
2024-11-08 13.64 13.72 13.22 13.25 -1.56% 199,889 268,687,166
2024-11-07 13.3 13.5 13.21 13.46 -0.3% 150,558 201,219,632
2024-11-06 13.22 13.85 13.14 13.5 +2.27% 311,353 420,728,389
2024-11-05 12.86 13.2 12.8 13.2 +2.48% 191,535 250,165,140
2024-11-04 12.77 13.12 12.61 12.88 +0.86% 163,622 210,810,189
2024-11-01 12.95 13.05 12.52 12.77 -2.15% 201,025 256,965,771
2024-10-31 13.34 13.44 12.91 13.05 +0.46% 253,313 332,538,348
2024-10-30 12.74 13.03 12.66 12.99 +0.78% 166,712 215,235,041
2024-10-29 13.51 13.6 12.87 12.89 -4.52% 233,789 305,984,259
2024-10-28 13.78 13.89 13.4 13.5 -2.24% 225,856 306,486,799
2024-10-25 13.5 14.02 13.5 13.81 +1.1% 229,767 317,340,937
2024-10-24 13.38 13.78 13.3 13.66 -2.01% 409,917 555,110,267
2024-10-23 13.24 14.33 13.2 13.94 +6.98% 804,458 1,133,500,925
2024-10-22 12.09 13.24 11.86 13.03 +7.69% 522,272 669,525,465
2024-10-21 11.66 12.5 11.61 12.1 +4.31% 284,488 344,029,395
2024-10-18 11.4 11.77 11.34 11.6 +2.56% 154,260 178,340,094
2024-10-17 11.58 11.68 11.29 11.31 -1.57% 94,569 108,782,214
2024-10-16 11.36 11.62 11.32 11.49 -0.09% 90,839 104,213,563
2024-10-15 11.65 11.76 11.47 11.5 -1.88% 114,831 133,244,911
2024-10-14 11.75 11.82 11.45 11.72 +1.38% 118,034 137,443,640
2024-10-11 12 12 11.39 11.56 -3.99% 168,238 197,103,094
2024-10-10 11.81 12.47 11.72 12.04 +2.56% 266,753 322,337,438
2024-10-09 12.69 12.69 11.74 11.74 -9.97% 346,338 418,760,958
2024-10-08 13.86 13.86 12.51 13.04 +3.49% 480,728 630,458,507

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╕Зш╛╛ф┐бцБп 300168

2023年全年

щАЪчФишВбф╗╜ 601500

近半年

хНОц│░шВбф╗╜ 600308

近期数据

ф╕Зц│░чФЯчЙй 603392

近半年

хНОхбСцОзшВб 000509

近期数据

хФпш╡ЫхЛГ 688718

2022-2023两年

чЫКф╕░шНпцИ┐ 603939

2022-2023两年

чЯ│хд┤чзСцКА 688169

2024年一季度

шКпц║Рх╛о 688037

2022-2023两年

хЫ╜чзСхЖЫх╖е 688543

2024年一季度

热门概念板块

区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

近三个月
智能制造
虚拟现实
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
半导体

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