цЯ│шНпщЫЖхЫв 603368

数据更新至:

添加到对比分析

18.48 +1.43%

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

18.48
+1.43% +0.26
18.2
开盘价
18.54
最高价
18.13
最低价
58,464
成交量
数据更新至: 2025-03-25

技术指标

18.48
MA5 (5日均线)
18.44
MA10 (10日均线)
17.90
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 18.54 18.13 18.48 +1.43% 58,464 107,286,343
2025-03-24 18.2 18.39 17.98 18.22 0% 89,550 162,623,153
2025-03-21 18.66 18.85 18.19 18.22 -1.94% 113,906 209,875,510
2025-03-20 18.93 18.93 18.54 18.58 -1.75% 88,398 165,415,016
2025-03-19 18.62 19.09 18.6 18.91 +1.29% 126,838 239,920,563
2025-03-18 18.52 18.88 18.44 18.67 +0.81% 96,990 180,690,968
2025-03-17 18.8 18.8 18.49 18.52 -0.54% 129,211 240,499,209
2025-03-14 18.44 18.88 18.42 18.62 +0.11% 190,645 353,841,104
2025-03-13 17.98 18.86 17.95 18.6 +5.68% 344,076 635,320,892
2025-03-12 17.69 17.72 17.58 17.6 -0.62% 66,942 118,025,993
2025-03-11 17.62 17.78 17.52 17.71 -1.28% 107,801 190,200,962
2025-03-10 17.72 17.94 17.54 17.94 +3.88% 193,337 343,358,984
2025-03-07 17.3 17.35 17.22 17.27 -0.23% 40,531 70,046,899
2025-03-06 17.18 17.33 17.14 17.31 +0.82% 57,023 98,459,889
2025-03-05 17.2 17.22 17.07 17.17 -0.29% 38,210 65,479,840
2025-03-04 17.1 17.26 17.02 17.22 +0.7% 35,014 60,132,036
2025-03-03 17.11 17.27 17.09 17.1 0% 53,748 92,310,426
2025-02-28 17.35 17.44 17.06 17.1 -1.61% 84,552 145,568,612
2025-02-27 17.38 17.42 17.21 17.38 0% 59,884 103,751,722
2025-02-26 17.23 17.4 17.22 17.38 +1.05% 49,531 85,836,324
2025-02-25 17.44 17.44 17.17 17.2 -1.77% 69,803 120,999,128
2025-02-24 17.6 17.65 17.45 17.51 -0.68% 66,930 117,572,053
2025-02-21 17.5 17.67 17.31 17.63 +0.28% 99,229 173,301,439
2025-02-20 17.5 17.69 17.41 17.58 +0.34% 77,494 136,062,302
2025-02-19 17.57 17.57 17.41 17.52 +0.11% 75,094 131,363,550
2025-02-18 17.88 17.91 17.42 17.5 -2.07% 99,478 175,360,549
2025-02-17 18.19 18.4 17.82 17.87 -0.11% 181,896 330,156,781
2025-02-14 17.52 17.89 17.51 17.89 +2.11% 100,678 178,228,984
2025-02-13 17.57 17.66 17.5 17.52 -0.4% 52,956 93,115,514
2025-02-12 17.62 17.67 17.45 17.59 -0.57% 52,745 92,602,847
2025-02-11 17.74 17.74 17.54 17.69 -0.34% 50,642 89,208,608
2025-02-10 17.59 17.82 17.54 17.75 +0.97% 72,072 127,357,778
2025-02-07 17.5 17.7 17.36 17.58 +0.51% 67,016 117,704,090
2025-02-06 17.33 17.51 17.22 17.49 +0.98% 40,907 71,044,867
2025-02-05 17.65 17.66 17.28 17.32 -1.42% 46,801 81,708,787
2025-01-27 17.39 17.73 17.39 17.57 +1.15% 71,588 126,124,548
2025-01-24 17.15 17.37 17.05 17.37 +1.05% 45,084 77,725,022
2025-01-23 17.1 17.33 17.1 17.19 +0.88% 53,535 92,371,579
2025-01-22 17.17 17.17 16.96 17.04 -0.81% 35,876 61,137,442
2025-01-21 17.3 17.35 17.08 17.18 -0.52% 41,239 70,777,898
2025-01-20 17.25 17.38 17.22 17.27 +0.47% 42,173 72,976,187
2025-01-17 17.09 17.26 17.03 17.19 +0.23% 29,547 50,737,892
2025-01-16 17.12 17.34 17.07 17.15 +0.18% 48,242 83,077,690
2025-01-15 17.1 17.17 16.99 17.12 -0.12% 32,419 55,392,374
2025-01-14 16.72 17.16 16.7 17.14 +2.63% 54,726 92,888,064
2025-01-13 16.54 16.74 16.5 16.7 +0.36% 33,193 55,191,646
2025-01-10 16.98 17.02 16.62 16.64 -2.12% 49,327 82,876,706
2025-01-09 17 17.13 16.82 17 -0.12% 34,399 58,452,730
2025-01-08 17.22 17.28 16.8 17.02 -1.5% 72,594 123,660,751
2025-01-07 17.34 17.38 17.13 17.28 -2.04% 79,822 137,685,965
2025-01-06 17.24 17.92 17.16 17.64 +2.32% 98,761 173,820,639
2025-01-03 17.51 17.57 17.1 17.24 -0.92% 70,340 122,165,703
2025-01-02 17.91 17.96 17.36 17.4 -2.58% 78,227 138,047,124
2024-12-31 18.34 18.36 17.86 17.86 -2.72% 87,079 157,509,334
2024-12-30 18.43 18.55 18.31 18.36 -0.65% 73,534 135,297,337
2024-12-27 18.3 18.58 18.18 18.48 +0.87% 67,849 124,973,149
2024-12-26 18.39 18.48 18.29 18.32 -0.38% 50,438 92,706,297
2024-12-25 18.5 18.61 18.29 18.39 -0.49% 52,250 96,152,447
2024-12-24 18.22 18.49 18.19 18.48 +1.15% 48,064 88,365,925
2024-12-23 18.54 18.58 18.22 18.27 -1.3% 57,146 105,136,737
2024-12-20 18.36 18.58 18.36 18.51 +0.27% 49,195 91,022,755
2024-12-19 18.48 18.53 18.2 18.46 -0.75% 55,279 101,533,524
2024-12-18 18.56 18.76 18.56 18.6 -0.16% 49,342 92,021,535
2024-12-17 18.76 18.81 18.44 18.63 -0.9% 60,483 112,748,489
2024-12-16 18.8 19.17 18.73 18.8 0% 62,517 118,134,066
2024-12-13 19.2 19.3 18.77 18.8 -2.08% 89,734 170,485,086
2024-12-12 18.89 19.22 18.76 19.2 +1.64% 113,962 217,692,560
2024-12-11 18.65 18.94 18.64 18.89 +1.12% 66,426 125,176,628
2024-12-10 19 19.11 18.66 18.68 +0.27% 93,954 177,405,493
2024-12-09 18.71 18.85 18.54 18.63 -0.48% 61,189 114,442,871
2024-12-06 18.45 18.82 18.43 18.72 +1.35% 91,980 171,748,815
2024-12-05 18.43 18.52 18.35 18.47 +0.11% 43,524 80,186,468
2024-12-04 18.65 18.69 18.39 18.45 -1.49% 58,287 108,043,695
2024-12-03 18.59 18.9 18.4 18.73 +0.7% 92,772 172,917,252
2024-12-02 18.59 18.64 18.47 18.6 +0.05% 83,110 154,165,788
2024-11-29 18.08 18.68 18.08 18.59 +2.54% 109,607 202,184,786
2024-11-28 18.2 18.27 18.06 18.13 -0.71% 61,003 110,758,430
2024-11-27 18 18.27 17.66 18.26 +1.39% 81,093 145,441,386
2024-11-26 18.05 18.15 17.94 18.01 -0.22% 50,557 91,188,779
2024-11-25 18.32 18.45 17.78 18.05 -1.47% 93,068 168,339,794
2024-11-22 18.91 18.99 18.29 18.32 -3.38% 115,684 216,239,626
2024-11-21 18.87 19.01 18.67 18.96 +0.42% 102,302 193,019,041
2024-11-20 18.52 18.92 18.47 18.88 +1.67% 113,456 212,885,170
2024-11-19 18.42 18.63 18.23 18.57 +0.49% 94,213 173,440,802
2024-11-18 18.37 18.96 18.31 18.48 +1.2% 141,582 264,009,287
2024-11-15 18.44 18.68 18.24 18.26 -0.98% 67,253 124,212,287
2024-11-14 18.97 19.28 18.38 18.44 -2.49% 132,470 249,403,359
2024-11-13 19.32 19.35 18.75 18.91 -2.32% 141,652 268,922,095
2024-11-12 18.91 19.88 18.91 19.36 +2.81% 252,601 493,606,102
2024-11-11 18.63 18.83 18.52 18.83 +0.7% 104,591 195,492,299
2024-11-08 19.08 19.09 18.56 18.7 -1.58% 129,546 243,432,120
2024-11-07 18.47 19 18.37 19 +2.43% 128,116 240,883,731
2024-11-06 18.73 18.83 18.46 18.55 -1.07% 119,781 223,421,018
2024-11-05 18.65 18.78 18.44 18.75 +0.59% 131,215 244,697,063
2024-11-04 18.6 18.7 18.37 18.64 +0.32% 112,083 207,675,975
2024-11-01 18.05 18.85 17.85 18.58 +2.65% 191,228 352,710,019
2024-10-31 18.08 18.3 17.95 18.1 -0.39% 99,520 180,386,185
2024-10-30 18.51 18.51 17.96 18.17 +0.66% 137,319 250,326,468
2024-10-29 18.21 18.25 17.92 18.05 -0.93% 115,408 208,255,134
2024-10-28 17.74 18.22 17.58 18.22 +2.82% 106,072 190,198,200
2024-10-25 17.45 17.74 17.36 17.72 +1.66% 103,919 182,671,624
2024-10-24 17.3 17.56 17.25 17.43 +0.46% 91,888 160,031,380
2024-10-23 17.35 17.49 17.27 17.35 -0.23% 95,540 165,800,587
2024-10-22 17.14 17.59 17.13 17.39 +1.05% 84,340 146,486,480
2024-10-21 17.31 17.38 17.09 17.21 -0.29% 96,542 166,151,302
2024-10-18 16.81 17.54 16.76 17.26 +2.31% 95,535 164,126,092
2024-10-17 17.25 17.34 16.85 16.87 -1.69% 59,418 101,370,400
2024-10-16 16.93 17.35 16.88 17.16 +0.06% 59,289 101,383,469
2024-10-15 17.59 17.72 17.13 17.15 -2.89% 87,635 152,706,498
2024-10-14 17.49 17.74 17.11 17.66 +1.32% 90,365 157,844,586
2024-10-11 18 18.18 17.3 17.43 -3.17% 106,234 187,526,509
2024-10-10 18.03 18.5 17.74 18 +0.17% 142,080 257,853,085
2024-10-09 19.4 19.4 17.92 17.97 -9.65% 209,352 387,794,594
2024-10-08 20.99 20.99 19.07 19.89 +4.25% 266,934 535,725,428

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

шРдчЯ│ч╜Сч╗Ь 688475

近三个月

хЫ╜хоЙш╛╛ 300902

2022-2023两年

ф╕нхЫ╜хНлцШЯ 600118

2024年至今

ф╕Йх│бшГ╜ц║Р 600905

近半年

STх│бхИЫ 300300

近半年

ф╕нф┐бщЗНх╖е 601608

2022-2023两年

ф╕ЬцЦ╣щАЪф┐б 600776

2024年至今

хдзше┐ц┤Л 600558

2024年一季度

цЩЛцОзчФ╡хКЫ 000767

近半年

х╗║щ╛Щх╛оч║│ 688357

2023年全年

热门概念板块

智能制造
芯片

хМЧф║мхРЫцнг (300223)

近三个月
大数据

STщ╣ПхНЪ (600804)

近期数据
AI人工智能
元宇宙
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年

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