ф║ФшК│цЦЛ 603237

数据更新至:

添加到对比分析

18.31 -0.38%

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

18.31
-0.38% -0.07
18.3
开盘价
18.4
最高价
18.11
最低价
9,252
成交量
数据更新至: 2025-03-25

技术指标

18.34
MA5 (5日均线)
18.29
MA10 (10日均线)
18.18
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 18.3 18.4 18.11 18.31 -0.38% 9,252 16,866,544
2025-03-24 18.18 18.48 18.1 18.38 +1.21% 20,864 38,223,688
2025-03-21 18.3 18.42 18.1 18.16 -1.14% 11,368 20,756,049
2025-03-20 18.44 18.65 18.32 18.37 -0.7% 13,517 24,932,209
2025-03-19 18.51 18.68 18.42 18.5 -0.7% 15,807 29,273,282
2025-03-18 18.41 18.69 18.36 18.63 +0.87% 18,524 34,377,591
2025-03-17 18.3 18.7 18.3 18.47 +0.98% 26,218 48,446,876
2025-03-14 17.88 18.35 17.88 18.29 +2.29% 27,219 49,527,054
2025-03-13 17.93 17.95 17.75 17.88 -0.22% 10,697 19,083,924
2025-03-12 18 18.06 17.9 17.92 -0.55% 8,635 15,501,022
2025-03-11 17.8 18.02 17.8 18.02 +0.56% 10,493 18,814,888
2025-03-10 17.83 18 17.82 17.92 +0.5% 8,491 15,190,423
2025-03-07 17.94 18.04 17.78 17.83 -0.89% 13,522 24,210,576
2025-03-06 17.89 18.01 17.82 17.99 +0.56% 13,446 24,113,530
2025-03-05 18.11 18.11 17.81 17.89 -1.38% 11,192 20,023,163
2025-03-04 18.03 18.15 17.88 18.14 +0.61% 11,034 19,899,744
2025-03-03 18.2 18.39 17.93 18.03 -0.66% 19,626 35,658,313
2025-02-28 18.59 18.59 18.1 18.15 -3.25% 26,976 49,516,408
2025-02-27 17.93 18.77 17.93 18.76 +4.16% 45,975 84,885,977
2025-02-26 17.85 18.05 17.79 18.01 +1.35% 16,831 30,142,637
2025-02-25 17.83 17.98 17.73 17.77 -1.17% 13,651 24,339,088
2025-02-24 17.82 18.07 17.82 17.98 +0.11% 10,359 18,618,963
2025-02-21 18.05 18.13 17.81 17.96 -0.44% 13,607 24,379,462
2025-02-20 17.88 18.14 17.88 18.04 +1.18% 15,436 27,837,970
2025-02-19 17.75 18 17.72 17.83 -0.22% 12,360 22,086,785
2025-02-18 18.02 18.2 17.82 17.87 -0.89% 20,516 36,980,082
2025-02-17 17.99 18.08 17.94 18.03 +0.06% 17,975 32,361,531
2025-02-14 17.87 18.04 17.8 18.02 +0.39% 14,404 25,883,088
2025-02-13 18 18.1 17.9 17.95 -0.28% 14,818 26,675,853
2025-02-12 17.98 18 17.77 18 +0.39% 13,692 24,499,679
2025-02-11 18.15 18.16 17.89 17.93 -0.99% 12,195 21,922,803
2025-02-10 17.79 18.12 17.79 18.11 +0.89% 16,915 30,502,735
2025-02-07 17.8 18.02 17.74 17.95 +0.56% 16,616 29,750,308
2025-02-06 17.54 17.85 17.47 17.85 +1.77% 15,801 28,033,372
2025-02-05 17.83 17.96 17.45 17.54 -1.57% 18,245 32,025,491
2025-01-27 17.73 18.09 17.73 17.82 +0.51% 18,325 32,920,306
2025-01-24 17.68 17.79 17.53 17.73 +0.17% 16,075 28,404,082
2025-01-23 17.95 18.08 17.67 17.7 -0.84% 22,763 40,818,647
2025-01-22 18.16 18.16 17.85 17.85 -1.92% 19,531 35,041,494
2025-01-21 18 18.21 17.91 18.2 +1.11% 21,666 39,183,219
2025-01-20 18.09 18.22 17.9 18 -0.5% 26,974 48,630,827
2025-01-17 18.1 18.35 17.9 18.09 -1.79% 33,959 61,422,676
2025-01-16 18.45 18.78 17.96 18.42 +0.16% 54,536 100,047,010
2025-01-15 19.15 19.16 18.25 18.39 -4.32% 89,833 166,723,381
2025-01-14 18.05 19.89 18 19.22 +6.31% 120,985 233,468,519
2025-01-13 17.95 18.48 17.36 18.08 -1.85% 26,828 48,065,266
2025-01-10 17.99 19.39 17.69 18.42 +2.11% 56,848 106,139,121
2025-01-09 18.08 18.17 17.89 18.04 -0.39% 11,614 20,933,757
2025-01-08 17.87 18.26 17.32 18.11 +0.95% 19,498 34,848,732
2025-01-07 17.69 17.94 17.5 17.94 +1.41% 14,141 25,060,896
2025-01-06 17.85 17.97 17.01 17.69 -1.17% 21,093 37,127,806
2025-01-03 18.69 18.94 17.85 17.9 -4.48% 34,266 62,825,048
2025-01-02 18.38 19.1 18.37 18.74 +1.85% 43,373 81,537,079
2024-12-31 18.86 19.03 18.35 18.4 -2.7% 18,236 33,943,884
2024-12-30 18.68 19.1 18.23 18.91 +1.18% 28,688 53,831,169
2024-12-27 18.21 18.98 18.12 18.69 +2.64% 33,137 61,815,410
2024-12-26 18.07 18.35 17.92 18.21 +0.77% 20,842 37,921,492
2024-12-25 18.05 18.23 17.51 18.07 -0.17% 23,480 41,976,513
2024-12-24 17.77 18.13 17.77 18.1 +1.86% 19,292 34,630,090
2024-12-23 18.8 18.8 17.77 17.77 -5.73% 34,636 62,875,642
2024-12-20 18.42 19 18.28 18.85 +1.84% 28,175 53,086,330
2024-12-19 18.2 18.56 18.13 18.51 +0.43% 26,524 48,710,434
2024-12-18 18.68 18.77 18.32 18.43 -1.39% 25,097 46,474,220
2024-12-17 19.46 19.55 18.52 18.69 -4.4% 49,145 92,652,269
2024-12-16 19.96 20.21 19.39 19.55 -2.3% 39,654 78,268,108
2024-12-13 20.39 20.53 19.9 20.01 -3.61% 66,591 134,506,793
2024-12-12 20.03 20.9 19.83 20.76 +2.82% 100,648 205,661,657
2024-12-11 19.64 20.46 19.43 20.19 +2.64% 80,330 161,154,798
2024-12-10 19.83 20.58 19.51 19.67 +2.77% 86,056 171,055,322
2024-12-09 19.3 19.68 19.02 19.14 -1.49% 56,167 107,935,155
2024-12-06 19.38 19.75 18.92 19.43 -0.87% 61,104 117,878,088
2024-12-05 19.85 20.3 19.31 19.6 0% 81,861 161,672,874
2024-12-04 20.38 21.17 19.4 19.6 -8.71% 123,792 250,642,822
2024-12-03 20.34 22.31 19.8 21.47 +5.87% 181,681 393,277,077
2024-12-02 19.26 21.12 19.11 20.28 +5.63% 118,382 238,978,752
2024-11-29 19.18 19.88 19 19.2 -0.93% 76,890 149,422,217
2024-11-28 18.71 20.66 18.42 19.38 +2.54% 87,394 167,508,011
2024-11-27 18.2 18.95 18.1 18.9 +2.77% 74,954 140,014,643
2024-11-26 17.68 18.65 17.6 18.39 +3.9% 36,001 65,945,291
2024-11-25 17.44 17.79 17.44 17.7 +0.68% 11,187 19,691,117
2024-11-22 18.28 18.48 17.49 17.58 -3.62% 22,698 41,055,212
2024-11-21 17.85 18.55 17.76 18.24 +2.64% 25,352 46,103,470
2024-11-20 17.64 17.82 17.52 17.77 +0.74% 8,489 15,032,404
2024-11-19 17.43 17.69 17.37 17.64 +1.26% 6,977 12,208,438
2024-11-18 17.78 17.79 17.35 17.42 -1.3% 10,543 18,535,824
2024-11-15 17.55 17.99 17.55 17.65 -0.23% 8,518 15,165,561
2024-11-14 17.96 18.01 17.57 17.69 -1.78% 9,606 17,094,116
2024-11-13 18.01 18.21 17.8 18.01 -0.77% 16,044 28,801,853
2024-11-12 17.98 18.35 17.93 18.15 +0.89% 29,965 54,580,392
2024-11-11 18.06 18.06 17.81 17.99 -0.39% 17,119 30,706,696
2024-11-08 18.45 18.45 17.92 18.06 -1.15% 27,970 50,469,917
2024-11-07 17.68 18.4 17.53 18.27 +3.16% 37,211 67,684,045
2024-11-06 17.44 17.76 17.31 17.71 +1.55% 20,604 36,256,153
2024-11-05 17.3 17.44 17.18 17.44 +0.93% 17,845 30,913,039
2024-11-04 17.21 17.39 16.79 17.28 +0.35% 16,908 28,900,092
2024-11-01 17.08 17.66 16.86 17.22 +0.82% 18,193 31,309,528
2024-10-31 17.28 17.36 17.04 17.08 -0.23% 12,171 20,891,142
2024-10-30 17.33 17.46 16.96 17.12 -2.23% 14,103 24,255,174
2024-10-29 17.92 17.94 17.47 17.51 -2.07% 14,368 25,323,621
2024-10-28 17.36 18.18 17.31 17.88 +2.88% 24,158 43,013,635
2024-10-25 17.19 17.39 17 17.38 +1.28% 12,582 21,740,886
2024-10-24 17.19 17.39 17.11 17.16 -0.52% 9,558 16,454,212
2024-10-23 17.34 17.37 17.13 17.25 -0.63% 13,536 23,353,787
2024-10-22 16.97 17.37 16.83 17.36 +2.42% 17,807 30,627,193
2024-10-21 16.96 17.02 16.69 16.95 -0.12% 19,235 32,422,645
2024-10-18 16.6 17.1 16.45 16.97 +1.98% 19,284 32,316,127
2024-10-17 17.08 17.15 16.6 16.64 -2.12% 12,978 21,881,990
2024-10-16 16.76 17.11 16.7 17 +0.41% 8,306 14,083,245
2024-10-15 17.26 17.35 16.92 16.93 -2.08% 13,745 23,504,194
2024-10-14 17.23 17.45 16.9 17.29 +0.41% 15,569 26,767,680
2024-10-11 17.73 17.8 17.06 17.22 -2.66% 14,491 25,263,325
2024-10-10 17.28 17.97 17.27 17.69 +2.43% 25,238 44,671,835
2024-10-09 18.79 18.79 17.26 17.27 -8.62% 42,241 75,271,674
2024-10-08 20.12 20.21 17.85 18.9 +2.44% 75,965 144,897,231

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╕нхЕ░чОпф┐Э 300854

近半年

ш┤╡х╖Юф╕ЙхКЫ 603439

2024年一季度

хНОц╡╖ц╕ЕчзС 688120

近半年

хРМцЬЙчзСцКА 300302

近三个月

шМВхМЦхоЮхНО 000637

近三个月

хНОш┤╕чЙйц╡Б 603128

2022-2023两年

ца╝хКЫчФ╡хЩи 000651

2024年一季度

хНОц╡Лхп╝шИк 300627

2024年至今

хНЧхиБш╜пф╗╢ 603636

2023年全年

шГ╜чзСчзСцКА 603859

近期数据

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
区块链
光伏产业
数字经济
新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

2023年全年

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