ц┤╛цЮЧчФЯчЙй 000403

数据更新至:

添加到对比分析

21.99 +0.64%

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

21.99
+0.64% +0.14
22
开盘价
22.05
最高价
21.76
最低价
24,669
成交量
数据更新至: 2025-03-25

技术指标

21.92
MA5 (5日均线)
21.84
MA10 (10日均线)
21.39
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 22 22.05 21.76 21.99 +0.64% 24,669 54,007,526
2025-03-24 21.83 22.18 21.7 21.85 -0.18% 77,817 170,940,133
2025-03-21 21.79 22.06 21.73 21.89 +0.46% 69,096 151,283,474
2025-03-20 22.16 22.17 21.78 21.79 -1.4% 77,673 169,835,049
2025-03-19 22.02 22.24 21.89 22.1 +0.09% 60,604 133,672,475
2025-03-18 22.07 22.68 21.93 22.08 +0.41% 111,935 248,979,638
2025-03-17 21.76 22.07 21.65 21.99 +1.52% 87,004 190,616,620
2025-03-14 21.4 21.66 21.39 21.66 +1.03% 69,358 149,589,134
2025-03-13 21.57 21.76 21.17 21.44 -0.6% 67,597 144,698,407
2025-03-12 21.35 21.67 21.3 21.57 +0.84% 85,988 185,185,775
2025-03-11 21.03 21.45 20.92 21.39 +1.57% 87,134 185,376,514
2025-03-10 20.87 21.12 20.82 21.06 +1.2% 52,273 109,731,657
2025-03-07 21.09 21.18 20.77 20.81 -1% 50,693 106,079,580
2025-03-06 20.97 21.13 20.94 21.02 +0.43% 48,487 102,036,488
2025-03-05 20.84 21.04 20.77 20.93 +0.29% 48,306 100,940,824
2025-03-04 20.72 20.99 20.65 20.87 +0.43% 37,654 78,625,089
2025-03-03 20.65 21.05 20.57 20.78 +0.58% 41,536 86,389,833
2025-02-28 21.1 21.22 20.58 20.66 -1.38% 68,153 142,503,764
2025-02-27 21.07 21.09 20.82 20.95 -0.05% 55,065 115,335,982
2025-02-26 20.63 21.05 20.59 20.96 +2.09% 70,438 146,772,997
2025-02-25 20.52 20.77 20.3 20.53 -0.34% 57,065 117,216,698
2025-02-24 21 21.01 20.56 20.6 -2.04% 86,989 180,033,317
2025-02-21 21.14 21.35 20.88 21.03 -0.43% 77,762 163,459,239
2025-02-20 21.15 21.38 21.05 21.12 -0.28% 77,466 164,039,776
2025-02-19 21.35 21.43 21.03 21.18 -1.03% 101,530 215,140,788
2025-02-18 21.9 21.9 21.35 21.4 -2.46% 71,307 154,270,946
2025-02-17 21.61 22.15 21.61 21.94 +2.14% 123,192 269,780,796
2025-02-14 21.17 21.56 21.16 21.48 +1.51% 69,030 147,807,220
2025-02-13 21.32 21.44 21.16 21.16 -0.75% 55,267 117,585,223
2025-02-12 21.47 21.49 21.25 21.32 -0.7% 48,293 103,025,439
2025-02-11 21.69 21.73 21.42 21.47 -1.24% 45,619 98,178,047
2025-02-10 21.68 21.86 21.55 21.74 +0.42% 69,927 151,649,737
2025-02-07 21.75 21.89 21.56 21.65 -0.46% 75,141 163,334,910
2025-02-06 21.61 21.77 21.5 21.75 +0.28% 46,699 101,164,407
2025-02-05 21.22 21.72 21.12 21.69 +2.26% 55,522 119,511,302
2025-01-27 21.48 21.58 21.13 21.21 -1.07% 61,038 130,188,382
2025-01-24 21.62 21.65 21.4 21.44 -0.83% 48,079 103,460,408
2025-01-23 21.89 21.96 21.58 21.62 -0.69% 47,022 102,275,130
2025-01-22 21.62 21.8 21.33 21.77 +0.14% 51,318 110,975,293
2025-01-21 21.99 22.5 21.64 21.74 +0.23% 102,571 225,881,820
2025-01-20 21.61 21.9 21.61 21.69 +0.65% 43,091 93,718,585
2025-01-17 21.41 21.84 21.35 21.55 +0.19% 48,067 104,033,309
2025-01-16 21.38 21.7 21.28 21.51 +0.51% 63,666 136,707,319
2025-01-15 21.6 21.77 21.37 21.4 -1.29% 48,670 104,871,506
2025-01-14 21.38 21.73 21.3 21.68 +1.12% 76,537 164,962,477
2025-01-13 21.2 21.5 20.64 21.44 +2.05% 92,106 194,611,827
2025-01-10 20.61 21.14 20.44 21.01 +1.79% 96,996 202,758,342
2025-01-09 20.18 20.9 19.95 20.64 +1.88% 97,766 201,090,768
2025-01-08 20.71 20.77 19.91 20.26 -2.46% 101,392 205,927,907
2025-01-07 20.58 20.82 20.21 20.77 0% 99,744 203,907,860
2025-01-06 21.86 21.9 20.58 20.77 -4.2% 162,442 340,634,935
2025-01-03 21.28 22 21.27 21.68 +1.93% 135,496 294,108,294
2025-01-02 21.13 21.98 21.01 21.27 +0.66% 102,696 220,098,817
2024-12-31 21.57 21.57 21.08 21.13 -1.68% 54,873 116,699,544
2024-12-30 21.36 21.92 21.35 21.49 +0.47% 72,348 156,561,918
2024-12-27 21.25 21.52 21.06 21.39 +0.66% 48,559 103,492,821
2024-12-26 21.5 21.75 21.18 21.25 -1.57% 70,718 151,334,219
2024-12-25 21.52 21.91 21.48 21.59 +0.33% 79,394 172,392,846
2024-12-24 20.89 21.63 20.88 21.52 +2.82% 95,096 202,725,220
2024-12-23 20.96 21.28 20.88 20.93 -0.05% 64,802 136,539,139
2024-12-20 20.92 21.13 20.74 20.94 +0.1% 51,041 107,187,445
2024-12-19 20.83 21.01 20.67 20.92 +0.05% 40,972 85,407,373
2024-12-18 20.87 21.02 20.78 20.91 +0.29% 43,065 90,132,592
2024-12-17 21.02 21.1 20.74 20.85 -1.04% 56,836 118,848,817
2024-12-16 21.47 21.6 21.02 21.07 -2.77% 101,027 214,686,304
2024-12-13 21.73 22.05 21.56 21.67 -0.41% 207,057 451,021,843
2024-12-12 21.7 21.84 21.55 21.76 -0.05% 95,262 206,207,452
2024-12-11 21.7 21.81 21.62 21.77 +0.05% 58,751 127,617,600
2024-12-10 22.11 22.25 21.74 21.76 +0.37% 84,473 185,383,756
2024-12-09 22.14 22.24 21.52 21.68 -1.54% 83,412 181,743,277
2024-12-06 21.7 22.2 21.68 22.02 +1.01% 75,455 165,859,534
2024-12-05 21.52 21.83 21.38 21.8 +0.93% 44,984 97,225,320
2024-12-04 21.84 22.03 21.4 21.6 -1.28% 60,330 131,155,179
2024-12-03 21.78 21.95 21.64 21.88 +0.46% 59,921 130,596,419
2024-12-02 21.6 21.89 21.58 21.78 +0.74% 61,142 133,068,925
2024-11-29 21.25 21.96 21.2 21.62 +1.69% 78,704 170,325,943
2024-11-28 21.37 21.48 21.17 21.26 -0.65% 62,453 133,069,044
2024-11-27 21.26 21.4 21.02 21.4 +0.61% 66,450 141,031,025
2024-11-26 21.3 21.7 21.2 21.27 -0.28% 57,271 122,838,968
2024-11-25 21.45 21.62 21.09 21.33 -0.56% 43,056 91,946,470
2024-11-22 22.33 22.33 21.45 21.45 -3.77% 87,803 191,953,017
2024-11-21 22.45 22.52 22.13 22.29 -1.07% 53,918 120,278,921
2024-11-20 22.5 22.7 22.28 22.53 +0.85% 70,307 158,455,269
2024-11-19 22.11 22.38 21.93 22.34 +1.04% 51,070 113,470,028
2024-11-18 22.41 22.65 22.01 22.11 -1.29% 69,862 156,080,827
2024-11-15 22.61 22.85 22.4 22.4 -1.15% 60,154 136,228,602
2024-11-14 23.09 23.23 22.62 22.66 -2.5% 76,534 175,186,486
2024-11-13 23.33 23.54 22.88 23.24 -0.64% 74,124 171,698,950
2024-11-12 23.4 24.01 23.26 23.39 +0.43% 163,231 386,303,512
2024-11-11 22.84 23.3 22.52 23.29 +1.97% 121,838 279,986,949
2024-11-08 23.75 23.84 22.75 22.84 -2.97% 187,411 434,400,661
2024-11-07 23.11 23.54 22.9 23.54 +1.03% 144,333 336,630,076
2024-11-06 23.68 23.86 23.01 23.3 -1.6% 115,749 270,173,515
2024-11-05 22.62 23.81 22.42 23.68 +4.5% 161,831 378,595,530
2024-11-04 22.21 22.7 21.94 22.66 +2.12% 75,913 170,270,039
2024-11-01 22.33 22.61 22.11 22.19 -0.89% 79,805 178,223,487
2024-10-31 22.27 22.59 22.08 22.39 +0.54% 74,064 165,532,487
2024-10-30 22.33 22.6 21.96 22.27 -0.62% 72,146 160,699,111
2024-10-29 23.2 23.37 22.37 22.41 -3.15% 140,730 320,158,865
2024-10-28 23.3 23.36 22.82 23.14 +0.43% 130,589 301,267,074
2024-10-25 22.9 23.05 22.57 23.04 +0.66% 118,778 270,608,162
2024-10-24 22.82 23.41 22.71 22.89 +0.31% 89,199 205,189,446
2024-10-23 22.74 23.03 22.64 22.82 +0.09% 100,237 229,031,407
2024-10-22 22.53 23.17 22.3 22.8 +1.56% 95,723 217,913,359
2024-10-21 22.39 22.96 21.9 22.45 +0.58% 148,196 330,474,409
2024-10-18 21.77 22.96 21.73 22.32 +2.48% 177,444 393,410,436
2024-10-17 21.92 22.26 21.75 21.78 -0.37% 73,281 161,095,142
2024-10-16 22.02 22.34 21.75 21.86 -1.93% 88,178 194,073,808
2024-10-15 22.5 23.07 22.06 22.29 -1.42% 100,961 227,863,759
2024-10-14 22.71 23.05 21.94 22.61 -1.27% 151,438 340,174,037
2024-10-11 23.58 23.58 22.64 22.9 -2.92% 124,236 285,524,382
2024-10-10 24.45 24.8 22.97 23.59 +0.17% 226,731 539,568,252
2024-10-09 24.89 25.25 23.41 23.55 -7.28% 185,817 452,870,028
2024-10-08 27.25 27.25 24.2 25.4 +2.54% 302,117 773,162,833

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║мхЯОшВбф╗╜ 600860

2022-2023两年

хЕЦчЯ┐шГ╜ц║Р 600188

近半年

хдйцИРшЗкцОз 603085

2024年一季度

х▒▒ф╕ЬщТвщУБ 600022

近半年

щЗСщЪЕщЫЖхЫв 601992

近期数据

цЦ░ф║Ъх╝║ 603155

2024年一季度

х║╖хЖачзСцКА 001308

2022-2023两年

хдйх╛╖щТ░ 688252

2023年全年

ф╕нф┐бшпБхИ╕ 600030

2023年全年

ф╕Ьц╣ЦщлШцЦ░ 600133

2024年一季度

热门概念板块

AI人工智能
储能电池

цМпхНОчзСцКА (000733)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

2024年至今
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

近半年
虚拟现实
数字经济

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