х╖НхНОцЦ░цЭР 603310

数据更新至:

添加到对比分析

18.49 +1.37%

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

18.49
+1.37% +0.25
18.2
开盘价
18.49
最高价
18.18
最低价
10,168
成交量
数据更新至: 2025-03-25

技术指标

18.61
MA5 (5日均线)
18.84
MA10 (10日均线)
19.23
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 18.49 18.18 18.49 +1.37% 10,168 18,609,144
2025-03-24 18.7 18.7 18.09 18.24 -1.88% 25,640 46,909,079
2025-03-21 18.8 19.12 18.58 18.59 -1.22% 26,511 49,847,479
2025-03-20 18.88 19.02 18.82 18.82 -0.58% 16,797 31,746,336
2025-03-19 19.18 19.19 18.93 18.93 -1.3% 18,795 35,761,845
2025-03-18 19.14 19.61 19.03 19.18 +0.21% 28,438 54,726,755
2025-03-17 19.27 19.32 19.04 19.14 -0.52% 21,848 41,773,461
2025-03-14 18.88 19.25 18.61 19.24 +2.78% 30,590 58,102,542
2025-03-13 18.95 19.03 18.54 18.72 -1.63% 25,579 47,863,002
2025-03-12 19.11 19.4 18.87 19.03 -0.52% 39,337 75,129,123
2025-03-11 19.06 19.19 18.78 19.13 +0.42% 27,146 51,584,934
2025-03-10 19.18 19.37 18.98 19.05 -0.94% 22,396 42,783,410
2025-03-07 19.3 19.79 19 19.23 -0.31% 36,686 71,180,205
2025-03-06 19.55 19.68 19.08 19.29 -1.23% 40,176 77,534,602
2025-03-05 19.81 19.91 19.4 19.53 -1.41% 31,094 61,005,266
2025-03-04 19.7 19.98 19.57 19.81 +0.1% 27,374 54,147,322
2025-03-03 19.35 20.44 19.35 19.79 +1.54% 53,120 106,247,531
2025-02-28 20.49 20.5 19.48 19.49 -4.93% 46,275 91,914,804
2025-02-27 20.61 20.87 20.17 20.5 +0.24% 46,674 95,538,160
2025-02-26 19.64 20.8 19.63 20.45 +3.75% 80,512 162,948,906
2025-02-25 18.8 20 18.71 19.71 +4.12% 74,409 146,628,019
2025-02-24 19.17 19.34 18.86 18.93 -1.25% 30,997 59,061,806
2025-02-21 19.16 19.36 19.05 19.17 +0.1% 29,156 55,980,366
2025-02-20 19.28 19.38 18.98 19.15 -1.19% 28,246 53,955,669
2025-02-19 18.72 19.68 18.7 19.38 +2.87% 42,348 81,863,913
2025-02-18 19.16 19.4 18.68 18.84 -2.84% 41,165 78,272,136
2025-02-17 19.67 19.75 18.88 19.39 -0.05% 62,397 119,558,062
2025-02-14 18.81 19.8 18.6 19.4 +2.59% 85,034 164,989,645
2025-02-13 18.52 19.09 18.52 18.91 +2% 52,494 98,955,607
2025-02-12 18.36 18.7 18.36 18.54 +0.65% 27,490 50,968,966
2025-02-11 18.08 18.58 18.03 18.42 +1.77% 37,550 69,102,593
2025-02-10 18.02 18.13 17.97 18.1 +0.44% 21,200 38,244,494
2025-02-07 18.2 18.27 17.92 18.02 -0.44% 28,772 52,096,175
2025-02-06 17.5 18.2 17.34 18.1 +3.49% 38,726 69,310,599
2025-02-05 17.61 17.67 17.34 17.49 -0.74% 16,149 28,328,658
2025-01-27 17.82 17.86 17.6 17.62 -0.73% 14,316 25,428,639
2025-01-24 17.58 17.88 17.58 17.75 +0.51% 13,428 23,822,204
2025-01-23 17.99 18.19 17.64 17.66 -1.18% 27,647 49,667,827
2025-01-22 17.52 18.18 17.32 17.87 +2.11% 27,794 49,311,462
2025-01-21 17.48 17.62 17.3 17.5 +0.23% 12,746 22,266,523
2025-01-20 17.46 17.58 17.41 17.46 +0.46% 14,874 26,016,685
2025-01-17 17.28 17.49 17.28 17.38 -0.46% 14,624 25,472,119
2025-01-16 17.64 17.95 17.3 17.46 +0.46% 23,570 41,518,854
2025-01-15 17.46 17.54 17.28 17.38 -0.34% 14,931 25,974,567
2025-01-14 16.91 17.44 16.91 17.44 +3.13% 27,333 47,202,643
2025-01-13 16.53 16.98 16.53 16.91 +0.06% 10,225 17,219,180
2025-01-10 17.25 17.47 16.89 16.9 -1.8% 18,149 31,185,604
2025-01-09 17.12 17.41 17.12 17.21 -0.35% 15,642 27,057,564
2025-01-08 17.53 17.53 16.83 17.27 -1.48% 22,711 39,070,762
2025-01-07 17.28 17.54 17.1 17.53 +1.74% 20,056 34,683,236
2025-01-06 17.39 17.62 16.95 17.23 -1.2% 20,066 34,679,205
2025-01-03 17.77 18.23 17.25 17.44 -1.64% 31,412 55,784,759
2025-01-02 18.45 18.58 17.61 17.73 -3.9% 32,577 59,069,230
2024-12-31 18.88 19.02 18.3 18.45 -2.74% 37,650 69,992,550
2024-12-30 19.3 19.45 18.93 18.97 -2.22% 38,922 74,506,897
2024-12-27 19.8 19.82 19.4 19.4 -1.32% 46,778 91,612,315
2024-12-26 19.27 19.77 19.15 19.66 +1.13% 59,904 116,831,384
2024-12-25 19.28 19.48 18.87 19.44 -2.21% 106,579 204,109,502
2024-12-24 18.54 20.26 18.43 19.88 +7.93% 133,963 262,723,817
2024-12-23 18.22 18.5 18.12 18.42 +0.38% 24,369 44,633,670
2024-12-20 18.1 18.41 18.1 18.35 +1.38% 23,458 42,876,482
2024-12-19 17.93 18.16 17.77 18.1 0% 16,501 29,701,143
2024-12-18 18 18.24 18 18.1 +0.39% 15,164 27,525,188
2024-12-17 18.47 18.6 17.96 18.03 -2.38% 23,342 42,463,076
2024-12-16 18.55 18.69 18.41 18.47 +0.27% 18,329 33,998,450
2024-12-13 18.97 18.97 18.42 18.42 -3.05% 35,153 65,480,667
2024-12-12 19.06 19.1 18.84 19 0% 31,933 60,540,017
2024-12-11 18.95 19.1 18.95 19 -0.31% 29,201 55,491,508
2024-12-10 19.8 19.83 19 19.06 -1.09% 67,229 130,376,537
2024-12-09 18.87 19.38 18.87 19.27 +2.12% 58,423 111,901,295
2024-12-06 18.9 18.9 18.61 18.87 +0.16% 33,432 62,851,945
2024-12-05 18.49 18.95 18.49 18.84 +2.11% 36,453 68,504,512
2024-12-04 18.75 18.78 18.37 18.45 -1.34% 24,522 45,522,095
2024-12-03 18.7 18.84 18.58 18.7 -0.05% 31,162 58,271,901
2024-12-02 18.39 18.73 18.36 18.71 +1.52% 37,067 68,836,566
2024-11-29 18.15 18.54 18.09 18.43 +1.1% 32,964 60,538,274
2024-11-28 18.36 18.53 18.12 18.23 -0.44% 29,154 53,507,262
2024-11-27 18.17 18.37 17.71 18.31 +0.22% 34,411 61,938,414
2024-11-26 18.38 18.67 18.21 18.27 -0.54% 32,271 59,243,856
2024-11-25 18.44 18.47 18.01 18.37 +0.6% 31,730 57,969,074
2024-11-22 19.03 19.19 18.21 18.26 -4.75% 52,337 98,136,298
2024-11-21 19.21 19.49 18.98 19.17 -0.21% 46,736 89,787,974
2024-11-20 18.65 19.5 18.65 19.21 +2.18% 58,572 112,265,800
2024-11-19 18.35 18.8 18.27 18.8 +2.9% 42,980 79,741,630
2024-11-18 18.5 18.69 18.1 18.27 -0.71% 44,477 81,667,657
2024-11-15 19.08 19.26 18.35 18.4 -3.56% 57,784 108,580,581
2024-11-14 20.01 20.01 19.05 19.08 -4.65% 60,627 117,719,780
2024-11-13 19.92 20.21 19.59 20.01 -0.45% 66,520 131,955,899
2024-11-12 20.44 20.62 19.9 20.1 -2.62% 114,925 232,092,697
2024-11-11 19.59 20.81 19.56 20.64 +5.41% 142,124 287,146,828
2024-11-08 19.16 20.2 19.04 19.58 +2.19% 166,022 325,610,479
2024-11-07 19.5 19.77 18.99 19.16 -0.83% 214,952 413,985,962
2024-11-06 17.6 19.32 17.58 19.32 +10.02% 205,540 390,608,119
2024-11-05 17.31 17.62 17.21 17.56 +1.62% 57,456 100,415,590
2024-11-04 16.96 17.35 16.68 17.28 +2.73% 51,140 87,895,482
2024-11-01 16.69 17.46 16.65 16.82 +0.06% 59,222 100,973,799
2024-10-31 16.72 16.96 16.7 16.81 +0.66% 41,336 69,582,081
2024-10-30 16.88 17.06 16.54 16.7 -3.52% 73,935 124,026,515
2024-10-29 17.95 17.95 17.31 17.31 -3.4% 63,462 111,844,790
2024-10-28 17.74 17.93 17.5 17.92 +1.01% 55,509 98,646,614
2024-10-25 17.59 17.88 17.51 17.74 +0.91% 58,516 103,507,706
2024-10-24 17.54 17.72 17.28 17.58 +0.29% 43,565 76,117,920
2024-10-23 17.61 17.7 17.48 17.53 -2.72% 56,895 99,974,852
2024-10-22 18.01 18.12 17.86 18.02 +0.06% 46,772 84,070,011
2024-10-21 17.95 18.17 17.8 18.01 +0.67% 58,602 105,557,125
2024-10-18 17.45 18.08 17.3 17.89 +3.29% 65,264 115,789,998
2024-10-17 17.44 17.71 17.3 17.32 -0.69% 40,432 70,764,108
2024-10-16 17.37 17.73 17.31 17.44 -1.02% 41,041 71,751,129
2024-10-15 17.89 18.24 17.62 17.62 -1.84% 59,638 107,156,306
2024-10-14 17.81 17.95 17.37 17.95 +1.87% 58,223 103,223,443
2024-10-11 18.42 18.43 17.35 17.62 -3.98% 77,925 138,695,580
2024-10-10 19.26 19.43 17.97 18.35 -3.88% 123,231 229,124,192
2024-10-09 19.55 20.29 19.08 19.09 -6.19% 179,141 352,542,103
2024-10-08 20.35 20.35 18.66 20.35 +10% 240,971 476,672,620
2024-09-30 17.5 18.5 17.15 18.5 +9.99% 214,887 384,876,681
2024-09-27 16.19 16.83 16.18 16.82 +4.8% 70,417 116,390,625
2024-09-26 15.7 16.07 15.6 16.05 +2.1% 70,730 112,232,149
2024-09-25 15.57 16.07 15.54 15.72 +1.29% 86,602 137,055,119
2024-09-24 15.05 15.52 15.03 15.52 +3.4% 64,093 98,220,576
2024-09-23 15.12 15.2 14.96 15.01 -0.66% 26,483 39,896,279
2024-09-20 15.23 15.29 15.05 15.11 -0.98% 28,859 43,732,846
2024-09-19 15.03 15.33 14.93 15.26 +1.8% 40,298 61,204,273
2024-09-18 15.2 15.25 14.84 14.99 -1.25% 36,841 55,308,594
2024-09-13 15.58 15.63 15.18 15.18 -2.19% 40,311 61,957,679
2024-09-12 15.87 15.94 15.49 15.52 -2.02% 51,107 80,193,637
2024-09-11 15.8 15.93 15.7 15.84 -0.13% 30,035 47,524,269
2024-09-10 16.09 16.09 15.63 15.86 -1.06% 45,501 72,148,070
2024-09-09 16.15 16.19 15.91 16.03 -1.72% 47,369 75,958,828
2024-09-06 16.22 16.62 16.22 16.31 +0.06% 72,566 119,021,426
2024-09-05 16.07 16.55 16 16.3 +1.31% 71,398 116,094,247
2024-09-04 16.29 16.38 16.08 16.09 -1.83% 59,012 95,555,004
2024-09-03 16.2 16.61 16.2 16.39 +0.24% 48,223 79,165,998
2024-09-02 16.9 16.94 16.32 16.35 -3.82% 84,155 140,096,210
2024-08-30 16.83 17.21 16.72 17 +0.18% 107,317 182,580,301
2024-08-29 16.51 17.16 16.51 16.97 +1.68% 96,924 164,205,631
2024-08-28 16.55 16.95 16.4 16.69 +0.85% 70,440 117,785,930
2024-08-27 16.69 16.99 16.52 16.55 -1.9% 78,157 130,453,070
2024-08-26 16.85 17.22 16.51 16.87 -1.06% 96,520 162,570,227
2024-08-23 16.87 17.28 16.81 17.05 +1.13% 122,732 209,489,434
2024-08-22 17.39 17.47 16.82 16.86 -3.77% 129,590 221,465,072
2024-08-21 17.79 18.06 17.47 17.52 -3.1% 146,794 259,759,767
2024-08-20 18.82 18.98 18.04 18.08 -5.34% 177,765 327,710,376
2024-08-19 20.2 20.2 18.98 19.1 -5.07% 206,760 402,808,642
2024-08-16 21 21.87 19.89 20.12 -6.68% 278,928 580,402,612
2024-08-15 23.3 23.3 21.31 21.56 -8.61% 325,705 714,559,448
2024-08-14 23.3 29.04 23.23 23.59 +35.65% 426,522 1,061,457,849

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

чЙ╣хПСцЬНхКб 300917

2023年全年

хНОф╕░чзСцКА 688629

2022-2023两年

шо╛шобцА╗щЩв 603357

近三个月

х║╖ч╝ШшНпф╕Ъ 600557

2022-2023两年

чеЮщймчФ╡хКЫ 603530

近半年

чЫЫшИкшВбф╗╜ 001205

2022-2023两年

ч║вш▒ЖшВбф╗╜ 600400

2024年一季度

ф╕ЬцЦ╣цШОчПа 600637

2024年一季度

хоЙцОзчзСцКА 300370

2024年至今

чжПцШЯшВбф╗╜ 000926

2022-2023两年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
智能制造
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
光伏产业
大数据

чзСхИЫф┐бцБп (300730)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
区块链
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