хПЛш╜жчзСцКА 688479

数据更新至:

添加到对比分析

18.78 +0.48%

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

18.78
+0.48% +0.09
18.71
开盘价
18.78
最高价
18.43
最低价
4,052
成交量
数据更新至: 2025-03-25

技术指标

19.19
MA5 (5日均线)
19.46
MA10 (10日均线)
19.53
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 18.71 18.78 18.43 18.78 +0.48% 4,052 7,533,556
2025-03-24 19.2 19.31 18.41 18.69 -2.71% 12,808 24,028,203
2025-03-21 19.6 19.6 19.14 19.21 -1.64% 7,414 14,327,462
2025-03-20 19.77 19.84 19.46 19.53 -1.16% 9,011 17,712,984
2025-03-19 20 20.17 19.67 19.76 -1.05% 11,213 22,349,759
2025-03-18 19.82 20.02 19.75 19.97 +0.76% 8,781 17,481,858
2025-03-17 19.73 20.03 19.7 19.82 -0.1% 6,713 13,322,904
2025-03-14 19.3 19.86 19 19.84 +2.85% 14,868 29,051,088
2025-03-13 19.7 19.84 19 19.29 -2.28% 15,870 30,632,433
2025-03-12 19.81 20.03 19.71 19.74 -0.7% 10,113 20,062,173
2025-03-11 19.65 19.95 19.65 19.88 +0.25% 11,347 22,441,402
2025-03-10 20.1 20.15 19.68 19.83 -1.64% 18,925 37,653,046
2025-03-07 20.15 20.53 19.86 20.16 +0.65% 25,087 50,683,509
2025-03-06 19.6 20.28 19.6 20.03 +2.4% 29,705 59,471,005
2025-03-05 19.32 19.56 19.21 19.56 +0.31% 14,413 27,947,142
2025-03-04 19.1 19.58 18.95 19.5 +2.47% 13,108 25,444,062
2025-03-03 18.87 19.48 18.64 19.03 +1.76% 17,374 33,420,884
2025-02-28 19.51 19.54 18.67 18.7 -4.2% 12,715 24,119,095
2025-02-27 19.72 19.82 19.13 19.52 -1.01% 13,757 26,755,155
2025-02-26 19.89 19.89 19.58 19.72 +0.2% 11,739 23,125,071
2025-02-25 19.25 20.01 19.13 19.68 +1.03% 17,140 33,523,929
2025-02-24 19.71 19.71 19.3 19.48 -0.51% 12,309 23,992,314
2025-02-21 19.3 19.68 19.15 19.58 +1.19% 14,805 28,799,570
2025-02-20 19.28 19.38 19.08 19.35 +0.05% 13,350 25,678,198
2025-02-19 19.16 19.55 19.16 19.34 +0.73% 12,969 25,131,643
2025-02-18 19.7 19.84 19.18 19.2 -3.23% 17,795 34,750,204
2025-02-17 20 20.28 19.48 19.84 -0.2% 30,236 60,189,550
2025-02-14 19.99 20.79 19.25 19.88 -1.05% 50,008 99,500,052
2025-02-13 19.88 21.15 19.42 20.09 +2.45% 49,719 101,113,772
2025-02-12 19.1 20.14 19.02 19.61 +2.19% 36,302 71,278,137
2025-02-11 20 20 19.07 19.19 -3.95% 24,782 47,761,604
2025-02-10 18.84 19.98 18.71 19.98 +7.02% 32,461 63,050,542
2025-02-07 17.97 19.34 17.91 18.67 +4.36% 21,866 40,726,415
2025-02-06 17.52 17.99 17.52 17.89 +1.25% 6,387 11,398,998
2025-02-05 17.3 17.95 17.3 17.67 +3.03% 7,793 13,771,038
2025-01-27 17.5 17.5 17.13 17.15 -1.15% 4,157 7,198,426
2025-01-24 16.84 17.42 16.84 17.35 +3.03% 10,300 17,689,581
2025-01-23 17.17 17.46 16.83 16.84 -1.81% 8,445 14,495,065
2025-01-22 16.98 17.22 16.83 17.15 +0.7% 7,515 12,829,340
2025-01-21 17.09 17.15 16.8 17.03 +0.24% 4,788 8,107,814
2025-01-20 16.95 17.1 16.83 16.99 +0.59% 4,760 8,089,489
2025-01-17 16.7 16.93 16.7 16.89 +0.6% 4,018 6,760,046
2025-01-16 16.7 16.89 16.59 16.79 +1.21% 8,473 14,218,340
2025-01-15 16.54 16.74 16.4 16.59 +0.42% 5,795 9,622,556
2025-01-14 15.85 16.56 15.73 16.52 +5.29% 10,918 17,819,913
2025-01-13 15.61 15.85 15.27 15.69 +0.26% 7,198 11,247,586
2025-01-10 15.73 15.94 15.58 15.65 -1.01% 8,359 13,151,553
2025-01-09 15.71 15.92 15.71 15.81 +0.19% 9,401 14,856,692
2025-01-08 16.1 16.19 15.48 15.78 -2.53% 15,778 24,881,258
2025-01-07 16.09 16.4 15.74 16.19 +0.62% 12,486 20,002,134
2025-01-06 16.39 16.43 15.95 16.09 -1.89% 8,968 14,463,353
2025-01-03 17.15 17.15 16.31 16.4 -4.04% 8,073 13,440,063
2025-01-02 17.75 17.85 16.82 17.09 -3.72% 8,591 14,829,470
2024-12-31 18.16 18.21 17.62 17.75 -2.26% 6,243 11,148,292
2024-12-30 18.44 18.44 17.87 18.16 -0.87% 5,347 9,713,663
2024-12-27 18.42 18.48 18.18 18.32 +0.38% 5,666 10,403,853
2024-12-26 18.09 18.37 18.06 18.25 +0.5% 5,618 10,262,268
2024-12-25 18.21 18.33 17.71 18.16 -1.04% 5,391 9,712,798
2024-12-24 18.43 18.48 18.01 18.35 +0.38% 8,124 14,816,054
2024-12-23 19.3 19.3 18.24 18.28 -4.29% 7,326 13,647,294
2024-12-20 18.67 19.35 18.56 19.1 +2.41% 6,905 13,143,738
2024-12-19 18.64 18.78 18.32 18.65 -0.48% 9,347 17,334,888
2024-12-18 18.76 18.87 18.45 18.74 -0.21% 9,500 17,771,421
2024-12-17 19.78 19.78 18.74 18.78 -4.48% 8,122 15,454,221
2024-12-16 19.89 19.94 19.6 19.66 -0.2% 4,546 8,986,408
2024-12-13 19.98 20.18 19.68 19.7 -1.99% 7,502 14,894,172
2024-12-12 20.09 20.24 19.91 20.1 +0.05% 5,286 10,629,178
2024-12-11 20.02 20.2 19.95 20.09 +0.45% 5,491 11,011,461
2024-12-10 20.4 20.6 20 20 +0.2% 9,559 19,387,534
2024-12-09 20.44 20.47 19.87 19.96 -1.67% 7,998 16,057,742
2024-12-06 20.29 20.45 19.91 20.3 +1% 11,180 22,633,863
2024-12-05 19.61 20.19 19.56 20.1 +2.34% 7,186 14,394,956
2024-12-04 20.16 20.28 19.56 19.64 -2.48% 7,348 14,680,572
2024-12-03 19.9 20.18 19.71 20.14 +1.16% 8,073 16,122,323
2024-12-02 19.85 20.19 19.78 19.91 +0.66% 8,906 17,786,194
2024-11-29 19.42 19.97 19.28 19.78 +1.91% 8,019 15,769,978
2024-11-28 19.36 19.86 19.29 19.41 +0.1% 7,000 13,662,437
2024-11-27 19.15 19.45 18.4 19.39 +1.57% 7,994 15,091,663
2024-11-26 18.99 19.57 18.86 19.09 +0.74% 6,950 13,372,012
2024-11-25 18.86 18.98 18.47 18.95 +1.28% 5,675 10,641,004
2024-11-22 19.41 19.68 18.67 18.71 -4% 8,029 15,463,759
2024-11-21 19.34 19.75 19.23 19.49 +0.21% 7,324 14,322,423
2024-11-20 18.7 19.52 18.69 19.45 +3.46% 10,270 19,753,184
2024-11-19 18.6 19.01 18.2 18.8 +0.53% 11,044 20,544,517
2024-11-18 19.11 19.3 18.61 18.7 -2.15% 8,775 16,533,935
2024-11-15 19.79 19.94 19.1 19.11 -3.44% 10,038 19,600,328
2024-11-14 20.3 20.39 19.74 19.79 -2.7% 9,919 19,840,219
2024-11-13 19.73 20.49 19.73 20.34 +3.25% 19,381 39,137,826
2024-11-12 20.39 20.45 19.57 19.7 -3% 15,393 30,880,495
2024-11-11 19.51 20.35 19.38 20.31 +4.15% 16,007 32,155,987
2024-11-08 19.27 19.78 19.27 19.5 +1.4% 12,204 23,847,200
2024-11-07 18.7 19.25 18.65 19.23 +2.07% 8,295 15,793,643
2024-11-06 18.82 19.02 18.61 18.84 +0.11% 8,077 15,243,627
2024-11-05 18.27 18.84 18.27 18.82 +2.67% 8,585 16,035,646
2024-11-04 18.28 18.36 17.96 18.33 +1.38% 5,608 10,218,828
2024-11-01 18.87 18.9 18.07 18.08 -3.78% 7,285 13,464,603
2024-10-31 18.25 18.92 18.24 18.79 +2.45% 8,742 16,370,720
2024-10-30 18.9 19.04 18.02 18.34 -2.81% 10,258 18,981,221
2024-10-29 19.43 19.45 18.76 18.87 -2.23% 9,181 17,436,140
2024-10-28 19.11 19.35 19.11 19.3 +0.99% 7,558 14,551,472
2024-10-25 19.17 19.29 19.04 19.11 +0.05% 7,321 14,017,638
2024-10-24 19.02 19.21 18.95 19.1 0% 5,663 10,812,207
2024-10-23 19.21 19.6 18.97 19.1 -1.29% 12,461 24,056,250
2024-10-22 18.96 19.56 18.67 19.35 +1.79% 13,898 26,792,347
2024-10-21 18.2 19.46 18.2 19.01 +4.62% 18,275 34,745,472
2024-10-18 17.51 18.43 17.45 18.17 +3.59% 13,664 24,678,488
2024-10-17 17.5 17.88 17.46 17.54 +0.98% 6,764 11,994,645
2024-10-16 17.45 17.76 17.2 17.37 -0.8% 6,735 11,785,919
2024-10-15 17.54 18.29 17.4 17.51 -0.17% 8,139 14,536,037
2024-10-14 17.31 17.63 17.06 17.54 +2.21% 7,615 13,224,407
2024-10-11 17.9 18.18 17.04 17.16 -4.13% 10,597 18,520,437
2024-10-10 18.3 18.7 17.87 17.9 -0.17% 11,656 21,355,304
2024-10-09 19.71 20 17.91 17.93 -13.21% 25,869 49,702,172
2024-10-08 20.98 21.58 19.08 20.66 +13.83% 50,953 104,337,884

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

цЙмхЖЬхМЦх╖е 600486

2024年至今

хРЙх│░чзСцКА 300022

近半年

щЗСщЩ╡щенх║Ч 601007

近三个月

чжПшО▒шТ╜чЙ╣ 605566

近半年

х╣┐ше┐х╣┐чФ╡ 600936

近期数据

хНЧщТвшВбф╗╜ 600282

近期数据

ц╢жцмгчзСцКА 300493

2024年一季度

ф╕нхЕ╡ч║вчон 000519

2022-2023两年

цЦ░хЯОх╕В 300778

近半年

ц▒ЙхиБчзСцКА 300007

2024年至今

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
生物医药
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
元宇宙
5G通信

х╣┐хТМщАЪ (300638)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

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