чЫЫш╛╛ш╡Дц║Р 000603

数据更新至:

添加到对比分析

11.99 -2.28%

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

11.99
-2.28% -0.28
12.27
开盘价
12.33
最高价
11.97
最低价
62,257
成交量
数据更新至: 2024-12-31

技术指标

12.21
MA5 (5日均线)
12.38
MA10 (10日均线)
12.73
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:

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
2024-12-31 12.27 12.33 11.97 11.99 -2.28% 62,257 75,215,592
2024-12-30 12.45 12.45 12.2 12.27 -0.89% 54,436 66,915,288
2024-12-27 12.32 12.56 12.28 12.38 +0.73% 57,815 71,949,653
2024-12-26 12.12 12.36 12.11 12.29 +1.57% 49,514 60,968,019
2024-12-25 12.4 12.44 12.03 12.1 -2.73% 98,480 119,661,132
2024-12-24 12.39 12.48 12.24 12.44 +0.24% 65,948 81,603,712
2024-12-23 12.72 12.86 12.38 12.41 -1.97% 78,400 98,372,845
2024-12-20 12.55 12.72 12.49 12.66 +0.8% 60,481 76,364,368
2024-12-19 12.53 12.78 12.41 12.56 -1.1% 86,338 108,208,361
2024-12-18 12.8 12.8 12.63 12.7 -0.31% 63,114 80,147,921
2024-12-17 12.88 12.93 12.7 12.74 -1.01% 76,004 97,247,180
2024-12-16 13.16 13.25 12.81 12.87 -2.72% 110,713 144,057,741
2024-12-13 13.38 13.44 13.09 13.23 -2.36% 105,409 139,603,353
2024-12-12 13.47 13.68 13.39 13.55 +1.27% 96,168 130,138,958
2024-12-11 13.3 13.53 13.27 13.38 +0.83% 96,828 129,616,262
2024-12-10 13.38 13.89 13.27 13.27 +2% 227,477 309,134,371
2024-12-09 12.92 13.19 12.88 13.01 +0.77% 102,861 134,151,182
2024-12-06 12.83 12.96 12.76 12.91 +0.23% 76,286 98,120,742
2024-12-05 12.87 12.93 12.76 12.88 +0.08% 52,424 67,340,482
2024-12-04 12.99 13.15 12.81 12.87 -0.92% 96,952 126,089,897
2024-12-03 12.96 13.06 12.8 12.99 +0.39% 77,836 100,592,994
2024-12-02 12.7 13.06 12.65 12.94 +1.41% 95,649 123,062,254
2024-11-29 12.59 12.85 12.5 12.76 +1.35% 89,523 113,654,919
2024-11-28 12.75 12.85 12.58 12.59 -1.64% 65,415 83,136,036
2024-11-27 12.6 12.83 12.29 12.8 +1.11% 72,890 91,318,985
2024-11-26 12.71 12.98 12.6 12.66 -0.78% 71,034 90,450,074
2024-11-25 12.7 12.95 12.56 12.76 +0.24% 96,976 124,030,495
2024-11-22 13.06 13.3 12.71 12.73 -3.27% 100,572 130,599,063
2024-11-21 12.98 13.19 12.9 13.16 +0.84% 103,457 134,689,961
2024-11-20 13.02 13.15 12.86 13.05 +0.31% 89,495 116,264,191
2024-11-19 12.76 13.01 12.68 13.01 +3.5% 121,713 156,340,840
2024-11-18 12.99 13.13 12.5 12.57 -3.16% 136,287 173,091,687
2024-11-15 13.3 13.59 12.96 12.98 -2.41% 122,310 161,923,262
2024-11-14 13.6 13.75 13.26 13.3 -2.64% 139,491 188,150,764
2024-11-13 13.75 14.07 13.5 13.66 -0.51% 144,715 198,654,841
2024-11-12 13.9 14.11 13.56 13.73 -0.87% 178,705 247,810,549
2024-11-11 13.8 13.88 13.56 13.85 -0.43% 187,295 256,537,350
2024-11-08 14.15 14.42 13.8 13.91 -1.14% 251,331 354,106,540
2024-11-07 13.98 14.1 13.62 14.07 -3.83% 392,320 543,562,726
2024-11-06 14.4 15.17 14.26 14.63 +0.9% 394,201 578,762,275
2024-11-05 14.11 14.75 14.03 14.5 +1.26% 358,729 513,178,350
2024-11-04 14.61 14.85 14.11 14.32 -7.19% 414,303 594,728,851
2024-11-01 16.4 16.4 13.76 15.43 +3.28% 824,097 1,231,620,265
2024-10-31 14.94 14.94 14.94 14.94 +10.01% 44,094 65,876,436
2024-10-18 13.25 13.73 13.18 13.58 +3.59% 232,148 312,794,885
2024-10-17 13.45 13.61 13.08 13.11 -2.02% 119,744 159,266,242
2024-10-16 13.01 13.47 12.9 13.38 +2.92% 170,756 226,782,054
2024-10-15 13.01 13.42 12.91 13 -1.74% 163,955 215,378,626
2024-10-14 12.66 13.32 12.59 13.23 +3.44% 221,473 289,237,734
2024-10-11 13 13.13 12.49 12.79 +2.73% 239,001 305,954,988
2024-10-10 12.51 12.95 12.3 12.45 -0.64% 171,163 216,095,991
2024-10-09 13.02 13.45 12.5 12.53 -8.21% 270,815 351,011,612
2024-10-08 14.17 14.2 12.96 13.65 +4.36% 447,963 606,716,267
2024-09-30 12.64 13.15 12.19 13.08 +6.78% 374,787 477,099,623
2024-09-27 12.04 12.53 12.01 12.25 +2.51% 195,247 238,621,987
2024-09-26 11.55 11.95 11.49 11.95 +3.55% 130,742 153,622,272
2024-09-25 11.46 12.07 11.37 11.54 +4.25% 242,977 284,423,845
2024-09-24 10.81 11.11 10.77 11.07 +2.5% 127,351 139,626,838
2024-09-23 10.7 10.99 10.66 10.8 +0.09% 116,754 126,457,557
2024-09-20 10.59 10.85 10.42 10.79 +1.7% 141,597 151,312,701
2024-09-19 10.05 10.62 9.91 10.61 +5.26% 174,265 179,738,060
2024-09-18 10.2 10.26 9.9 10.08 0% 83,445 84,114,519
2024-09-13 10.41 10.48 10.06 10.08 +0.2% 131,858 134,527,092
2024-09-12 10.03 10.15 9.94 10.06 +0.3% 62,185 62,541,989
2024-09-11 9.96 10.04 9.88 10.03 +0.7% 49,071 48,931,984
2024-09-10 9.81 10.01 9.71 9.96 +1.63% 54,659 53,900,565
2024-09-09 9.78 10.05 9.69 9.8 -1.31% 76,495 75,369,738
2024-09-06 10 10.07 9.83 9.93 +0.1% 55,864 55,574,503
2024-09-05 9.86 10.05 9.82 9.92 +1.43% 75,407 74,973,860
2024-09-04 9.86 9.92 9.69 9.78 -1.91% 74,513 72,940,806
2024-09-03 9.97 10.07 9.84 9.97 +0.1% 94,600 94,035,112
2024-09-02 10.3 10.33 9.95 9.96 -2.06% 133,089 134,121,817
2024-08-30 10.2 10.25 10.02 10.17 -0.68% 132,961 135,138,238
2024-08-29 9.95 10.27 9.82 10.24 +2.3% 76,157 77,062,748
2024-08-28 10.2 10.28 9.97 10.01 -1.48% 81,947 82,694,107
2024-08-27 10.22 10.26 10.07 10.16 -2.03% 77,157 78,319,393
2024-08-26 10.58 10.66 10.25 10.37 +0.39% 96,376 100,282,987
2024-08-23 10.23 10.35 10.15 10.33 -0.67% 54,956 56,427,268
2024-08-22 10.85 10.9 10.38 10.4 -4.06% 107,922 113,673,725
2024-08-21 10.83 10.99 10.66 10.84 +0.28% 79,239 85,860,732
2024-08-20 11.24 11.4 10.73 10.81 -3.22% 157,843 173,597,847
2024-08-19 10.65 11.45 10.6 11.17 +6.69% 234,977 261,084,324
2024-08-16 10.9 10.97 10.42 10.47 -1.78% 90,461 96,298,703
2024-08-15 10.35 10.7 10.28 10.66 +2.21% 79,844 84,309,694
2024-08-14 10.52 10.67 10.4 10.43 -1.04% 44,517 46,834,969
2024-08-13 10.54 10.67 10.36 10.54 0% 76,140 80,208,586
2024-08-12 10.39 10.62 10.27 10.54 +1.44% 89,452 93,500,679
2024-08-09 10.45 10.75 10.37 10.39 +1.96% 122,038 128,868,135
2024-08-08 10.33 10.39 10.1 10.19 -2.67% 98,017 100,058,224
2024-08-07 10.39 10.58 10.25 10.47 +0.38% 112,384 117,283,951
2024-08-06 10.98 11.09 10.28 10.43 -4.84% 211,896 223,652,967
2024-08-05 11.21 11.3 10.91 10.96 -5.03% 112,959 125,497,076
2024-08-02 11.44 11.68 11.4 11.54 -1.2% 135,096 155,701,129
2024-08-01 11.46 11.89 11.46 11.68 +4.01% 178,575 208,654,782
2024-07-31 10.9 11.26 10.81 11.23 +3.98% 107,494 119,024,360
2024-07-30 10.61 10.82 10.56 10.8 +0.56% 63,017 67,492,418
2024-07-29 10.73 10.88 10.65 10.74 +0.47% 72,001 77,447,769
2024-07-26 10.46 10.86 10.45 10.69 +0.85% 117,594 126,100,124
2024-07-25 11.3 11.3 10.47 10.6 -8.86% 307,303 329,055,426
2024-07-24 11.83 11.85 11.49 11.63 -0.85% 85,357 99,118,652
2024-07-23 12.23 12.45 11.73 11.73 -3.93% 105,730 127,046,912
2024-07-22 12.43 12.59 11.98 12.21 -2.55% 142,535 173,992,886
2024-07-19 12.77 12.78 12.34 12.53 -6.21% 179,166 225,597,833
2024-07-18 12.7 13.36 12.66 13.36 +1.91% 164,560 214,531,174
2024-07-17 13.2 13.5 13.01 13.11 +1.31% 241,508 320,293,156
2024-07-16 12.53 12.95 12.47 12.94 +3.27% 182,330 232,630,932
2024-07-15 12.45 12.76 12.28 12.53 -0.63% 156,538 196,640,315
2024-07-12 13.2 13.3 12.4 12.61 -3% 239,790 304,824,379
2024-07-11 12.3 13.14 12.1 13 +7% 197,638 251,053,276
2024-07-10 12.6 12.73 12.06 12.15 -4.63% 149,330 184,815,763
2024-07-09 12.4 12.82 12.01 12.74 +2.74% 140,265 174,037,605
2024-07-08 12.78 12.92 12.34 12.4 -1.67% 140,949 178,119,455
2024-07-05 11.75 12.75 11.65 12.61 +7.41% 252,512 310,242,387
2024-07-04 12.35 12.47 11.71 11.74 -2.89% 157,198 189,772,133
2024-07-03 12 12.09 11.85 12.09 +1.26% 77,213 92,583,728
2024-07-02 12 12.17 11.86 11.94 -0.67% 66,689 79,961,002
2024-07-01 11.83 12.1 11.71 12.02 +1.61% 92,311 109,994,359
2024-06-28 11.56 11.98 11.53 11.83 +2.34% 100,221 118,332,713
2024-06-27 11.98 12 11.5 11.56 -4.7% 134,344 156,963,072
2024-06-26 12.12 12.16 11.78 12.13 -0.57% 138,389 165,115,734
2024-06-25 12.13 12.39 11.97 12.2 +0.66% 87,468 106,569,268
2024-06-24 12.21 12.4 12.11 12.12 -3.81% 139,787 171,170,830
2024-06-21 12.96 13.12 12.55 12.6 -1.72% 214,540 274,176,294
2024-06-20 12.45 13.07 12.38 12.82 +4.4% 262,330 335,391,275
2024-06-19 12.25 12.5 12.24 12.28 +0.33% 91,772 113,325,997
2024-06-18 12.2 12.48 12.08 12.24 +0.99% 118,001 144,833,515
2024-06-17 12.5 12.63 12.06 12.12 -3.04% 155,666 190,933,060
2024-06-14 12.49 12.6 12.41 12.5 -0.95% 95,343 118,982,241
2024-06-13 12.8 12.84 12.31 12.62 -3.37% 157,858 198,377,752
2024-06-12 12.61 13.14 12.61 13.06 +2.03% 110,006 142,260,747
2024-06-11 12.85 12.9 12.45 12.8 -5.88% 222,940 281,706,268
2024-06-07 13.58 14.08 13.22 13.6 +4.78% 280,342 382,451,763
2024-06-06 13.2 13.37 12.91 12.98 +0.93% 168,396 220,872,578
2024-06-05 12.79 13.1 12.56 12.86 -3.74% 216,300 276,329,047
2024-06-04 13.39 13.63 13.07 13.36 +0.68% 175,064 233,279,529
2024-06-03 14.1 14.25 13.04 13.27 -7.98% 404,417 545,690,158
2024-05-31 14.35 14.59 14 14.42 0% 177,141 253,647,479
2024-05-30 15.44 15.52 14.37 14.42 -8.15% 232,924 345,447,190
2024-05-29 14.9 15.85 14.87 15.7 +5.8% 278,709 431,613,854
2024-05-28 15.07 15.5 14.75 14.84 +3.27% 304,683 460,455,448
2024-05-27 13.99 14.39 13.82 14.37 +3.38% 169,134 239,007,388
2024-05-24 13.9 14.17 13.75 13.9 -0.22% 175,573 244,579,718
2024-05-23 14.1 14.37 13.82 13.93 -7.87% 246,268 346,990,772
2024-05-22 15.56 15.89 15.05 15.12 -0.79% 250,388 387,227,029
2024-05-21 15.55 16.33 14.83 15.24 -0.13% 526,445 823,758,787
2024-05-20 14.99 15.26 14.82 15.26 +10.02% 291,731 442,780,326
2024-05-17 13.53 13.91 13.42 13.87 +1.84% 144,659 197,486,886
2024-05-16 14.33 14.87 13.54 13.62 -0.29% 292,295 416,198,422
2024-05-15 13.49 14.08 13.3 13.66 +1.19% 164,716 226,539,666
2024-05-14 13.55 13.81 13.28 13.5 -0.37% 183,394 248,329,863
2024-05-13 14.06 14.18 13.45 13.55 -7.06% 222,743 305,270,148
2024-05-10 14.5 14.7 13.83 14.58 +5.88% 345,982 495,103,043
2024-05-09 13.4 13.9 13.32 13.77 +1.85% 170,599 232,284,676
2024-05-08 13.21 13.77 12.91 13.52 +1.96% 209,500 281,369,281
2024-05-07 13.4 13.86 13.18 13.26 +0.84% 189,840 255,633,113
2024-05-06 12.68 13.18 12.55 13.15 +3.54% 152,786 196,769,544
2024-04-30 12.92 13.28 12.68 12.7 -4.65% 184,854 239,614,384
2024-04-29 13.05 13.4 12.8 13.32 -1.19% 191,982 252,608,142
2024-04-26 13.06 13.7 13.01 13.48 +3.14% 215,254 287,091,279
2024-04-25 13.02 13.28 12.83 13.07 -1.66% 119,125 155,574,546
2024-04-24 12.86 13.34 12.81 13.29 +3.67% 192,625 251,549,076
2024-04-23 12.89 13.19 12.66 12.82 -4.19% 274,184 352,646,551
2024-04-22 14.29 14.63 13.33 13.38 -6.37% 319,297 437,554,195
2024-04-19 14.31 15.1 14.02 14.29 -0.56% 298,223 434,244,932
2024-04-18 13.88 14.52 13.7 14.37 -0.42% 231,821 328,433,661
2024-04-17 13.69 14.45 13.69 14.43 +2.63% 334,942 470,470,594
2024-04-16 14.65 15.49 13.99 14.06 -5.38% 400,412 595,138,327
2024-04-15 15.4 15.4 14.52 14.86 -7.87% 418,003 614,570,520
2024-04-12 15.1 16.13 14.83 16.13 +10.03% 396,018 616,845,333
2024-04-11 14.25 15.44 14.06 14.66 -2.14% 283,054 418,442,163
2024-04-10 14.91 15.65 14.46 14.98 +0.13% 349,222 521,767,551
2024-04-09 14.98 15.98 14.75 14.96 -4.41% 376,596 571,248,555
2024-04-08 14.18 15.91 13.94 15.65 +8.23% 616,007 932,471,863
2024-04-03 13.94 14.48 13.9 14.46 +9.88% 590,406 844,178,810
2024-04-02 12.95 13.24 12.87 13.16 +1.23% 207,556 270,810,072
2024-04-01 13.26 13.69 12.81 13 +0.78% 281,696 372,211,582
2024-03-29 12.08 12.9 12.01 12.9 +9.97% 333,570 420,828,381
2024-03-28 11.42 11.84 11.4 11.73 +2.71% 126,830 148,270,493
2024-03-27 11.57 11.74 11.42 11.42 -1.72% 129,467 150,264,468
2024-03-26 11.91 11.98 11.47 11.62 -2.76% 241,644 281,654,980
2024-03-25 11.06 12.33 11.06 11.95 +6.6% 433,800 519,860,928
2024-03-22 11.56 11.69 11.15 11.21 -5.96% 197,548 224,327,649
2024-03-21 12.26 12.3 11.46 11.92 +6.52% 322,020 380,560,187
2024-03-20 11.18 11.34 11.03 11.19 -0.27% 120,562 134,662,632
2024-03-19 11.41 11.58 11.19 11.22 -1.58% 155,025 176,382,255
2024-03-18 11.15 11.5 11.03 11.4 +2.24% 245,287 277,250,616
2024-03-15 10.53 11.28 10.38 11.15 +5.89% 313,735 340,599,622
2024-03-14 10.56 10.96 10.47 10.53 +4.57% 331,026 355,052,376
2024-03-13 10 10.16 9.83 10.07 +0.4% 115,575 115,309,938
2024-03-12 10.28 10.33 9.99 10.03 -3.19% 175,604 177,948,836
2024-03-11 10.04 10.5 10.01 10.36 +3.5% 241,356 249,162,533
2024-03-08 9.76 10.02 9.59 10.01 +3.09% 175,864 171,745,042
2024-03-07 9.79 10.01 9.69 9.71 +1.25% 219,179 215,898,419
2024-03-06 9.8 9.83 9.4 9.59 -0.93% 149,592 143,098,951
2024-03-05 9.9 10.1 9.63 9.68 +1.47% 234,406 229,728,916
2024-03-04 9.5 9.57 9.27 9.54 +2.14% 108,891 103,040,259
2024-03-01 9.2 9.37 9.19 9.34 +1.52% 83,655 77,767,583
2024-02-29 8.8 9.23 8.76 9.2 +2.91% 82,988 75,250,196
2024-02-28 9.4 9.63 8.93 8.94 -4.59% 140,777 131,372,718
2024-02-27 9.03 9.37 9.03 9.37 +2.4% 80,494 74,401,480
2024-02-26 9.16 9.32 9.09 9.15 -0.44% 71,303 65,442,934
2024-02-23 9.13 9.27 9.01 9.19 +1.21% 99,331 90,803,230
2024-02-22 8.85 9.1 8.8 9.08 +2.02% 78,776 70,682,068
2024-02-21 8.81 9.21 8.71 8.9 +0.68% 94,288 84,878,107
2024-02-20 8.76 8.87 8.57 8.84 +0.8% 88,193 77,344,140
2024-02-19 8.93 9.08 8.66 8.77 -0.34% 134,729 118,692,907
2024-02-08 8.08 8.84 8.07 8.8 +9.45% 166,533 142,568,611
2024-02-07 7.98 8.18 7.76 8.04 +1.64% 161,553 129,954,895
2024-02-06 7.27 8.05 7.11 7.91 +7.04% 170,489 130,192,443
2024-02-05 8.02 8.06 7.29 7.39 -8.77% 171,061 129,101,533
2024-02-02 8.58 8.67 7.85 8.1 -5.15% 104,723 86,609,503
2024-02-01 8.61 8.74 8.38 8.54 -0.47% 87,856 75,328,822
2024-01-31 8.9 9.02 8.52 8.58 -6.13% 129,189 112,771,510
2024-01-30 9.36 9.43 9.11 9.14 -2.56% 50,968 47,282,816
2024-01-29 9.65 9.67 9.32 9.38 -2.39% 59,384 56,207,438
2024-01-26 9.56 9.76 9.51 9.61 +0.63% 77,466 74,640,885
2024-01-25 9.34 9.56 9.28 9.55 +2.25% 105,482 99,666,159
2024-01-24 9.3 9.42 8.98 9.34 +0.86% 87,352 80,597,119
2024-01-23 9.09 9.3 8.96 9.26 +1.87% 78,290 71,562,378
2024-01-22 9.6 9.65 9.04 9.09 -5.8% 96,626 90,254,182
2024-01-19 9.63 9.82 9.55 9.65 +0.1% 61,494 59,577,322
2024-01-18 9.7 9.73 9.29 9.64 -1.23% 112,187 106,516,027
2024-01-17 10.12 10.17 9.75 9.76 -3.75% 108,059 107,320,369
2024-01-16 10.28 10.32 10.01 10.14 -1.55% 82,133 83,486,778
2024-01-15 10.4 10.45 10.24 10.3 -0.48% 53,287 54,957,066
2024-01-12 10.33 10.51 10.29 10.35 -0.67% 64,133 66,645,724
2024-01-11 10.29 10.45 10.22 10.42 +1.56% 60,830 62,845,572
2024-01-10 10.32 10.36 10.16 10.26 -0.58% 60,722 62,384,748
2024-01-09 10.33 10.43 10.25 10.32 -0.48% 71,711 74,096,119
2024-01-08 10.74 10.74 10.3 10.37 -2.63% 94,245 98,430,188
2024-01-05 11 11.04 10.59 10.65 -3.53% 103,224 111,650,985
2024-01-04 10.99 11.12 10.92 11.04 -0.45% 70,291 77,342,770
2024-01-03 10.92 11.15 10.86 11.09 +1% 99,373 109,794,585
2024-01-02 11.06 11.12 10.82 10.98 -0.63% 135,399 148,110,357

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

хНОчФ╡шГ╜ц║Р 600726

近半年

ш┐Иф┐бцЮЧ 688685

2024年至今

шП▓хИйхНО 300395

近半年

щЗСшпЪф┐б 603979

近三个月

чЩ╛х╖ЭшГ╜ц║Р 600681

2023年全年

щ╕┐ц│ЙчЙйшБФ 688288

2023年全年

шХ╛хеешзДхИТ 300989

2024年至今

щ▓БхМЧхМЦх╖е 600727

近三个月

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

近期数据

цШЯш╛ЙчОпцЭР 300834

2024年一季度

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
5G通信
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
储能电池
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

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