чЫЫш╛╛ш╡Дц║Р(000603)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

15.74

-0.19% -0.03

15.83

开盘价

15.89

最高价

15.51

最低价

52,783

成交量

数据更新至: 2025-03-25

技术指标

16.07

MA5 (5日均线)

15.58

MA10 (10日均线)

14.65

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	15.83	15.89	15.51	15.74	-0.19%	52,783	82,822,226
2025-03-24	15.73	15.88	15.45	15.77	-0.76%	107,069	167,539,437
2025-03-21	16.29	16.3	15.7	15.89	-3.29%	149,622	238,581,690
2025-03-20	16.58	16.82	16.3	16.43	-0.42%	199,747	329,958,058
2025-03-19	15.8	16.88	15.73	16.5	+3.77%	240,963	393,493,592
2025-03-18	14.96	16.15	14.93	15.9	+6.14%	246,439	388,917,365
2025-03-17	15.2	15.35	14.88	14.98	-1.83%	144,249	217,530,171
2025-03-14	15.37	15.64	15.06	15.26	+3.81%	273,777	420,319,980
2025-03-13	14.68	14.74	14.45	14.7	+0.62%	105,937	154,637,895
2025-03-12	14.86	15	14.56	14.61	-0.75%	121,069	178,079,876
2025-03-11	14.5	14.86	14.36	14.72	-0.14%	151,434	221,682,613
2025-03-10	14.3	14.89	14.21	14.74	+4.17%	257,236	374,558,502
2025-03-07	13.66	14.24	13.65	14.15	+3.44%	182,212	256,646,984
2025-03-06	13.59	13.82	13.58	13.68	+0.74%	77,745	106,429,234
2025-03-05	13.4	13.6	13.28	13.58	+1.57%	79,790	107,404,629
2025-03-04	13.09	13.44	13.09	13.37	+2.3%	83,341	111,099,165
2025-03-03	13.06	13.3	13	13.07	-0.08%	67,101	88,431,636
2025-02-28	13.17	13.37	13	13.08	-1.8%	67,698	89,099,713
2025-02-27	13.35	13.43	13.09	13.32	-0.75%	93,069	123,194,312
2025-02-26	13.53	13.65	13.27	13.42	-1.32%	105,707	141,919,905
2025-02-25	13.63	13.77	13.53	13.6	-0.44%	63,818	86,974,951
2025-02-24	13.57	13.74	13.41	13.66	+0.29%	89,591	122,221,743
2025-02-21	13.88	13.98	13.59	13.62	-1.94%	99,645	136,874,046
2025-02-20	13.87	13.97	13.75	13.89	+0.22%	62,242	86,223,941
2025-02-19	13.87	14.12	13.78	13.86	+0.51%	92,197	128,420,181
2025-02-18	13.89	13.96	13.76	13.79	-0.58%	87,019	120,417,734
2025-02-17	13.58	14.03	13.5	13.87	-1.77%	159,916	221,265,239
2025-02-14	14.01	14.33	13.88	14.12	+1.44%	161,040	226,788,699
2025-02-13	14	14.08	13.87	13.92	-0.22%	78,720	110,024,556
2025-02-12	13.8	14.04	13.75	13.95	-0.57%	107,884	150,221,562
2025-02-11	14.21	14.33	13.99	14.03	-0.07%	129,137	182,751,676
2025-02-10	14.07	14.18	13.94	14.04	-0.07%	118,100	165,703,182
2025-02-07	14.01	14.14	13.88	14.05	+0.21%	123,221	172,917,188
2025-02-06	14.03	14.13	13.92	14.02	-1.2%	130,325	182,624,149
2025-02-05	14.2	14.44	13.98	14.19	+2.53%	185,749	262,917,452
2025-01-27	14	14.36	13.77	13.84	-0.43%	135,572	190,496,656
2025-01-24	13.78	14.07	13.62	13.9	+0.65%	105,483	145,950,378
2025-01-23	13.75	14.03	13.7	13.81	+0.66%	141,899	196,951,390
2025-01-22	13.66	13.88	13.53	13.72	+0.44%	119,732	164,064,004
2025-01-21	13.65	13.77	13.45	13.66	+0.07%	96,299	131,377,271
2025-01-20	13.57	13.77	13.42	13.65	+0.52%	147,481	200,215,219
2025-01-17	13.44	13.73	13.3	13.58	-0.59%	168,609	228,621,066
2025-01-16	12.83	13.68	12.83	13.66	+7.81%	310,379	413,275,744
2025-01-15	12.65	12.71	12.52	12.67	-0.31%	75,550	95,258,002
2025-01-14	12.5	12.71	12.38	12.71	+0.87%	109,690	137,964,698
2025-01-13	12.4	12.73	12.3	12.6	+0.96%	94,536	118,888,877
2025-01-10	12.32	12.69	12.31	12.48	+1.3%	93,895	117,408,583
2025-01-09	12.07	12.35	12.03	12.32	+1.4%	57,833	70,987,981
2025-01-08	12.3	12.34	11.97	12.15	-1.3%	65,790	79,823,626
2025-01-07	12.07	12.37	11.9	12.31	+1.99%	81,524	99,912,210
2025-01-06	11.84	12.32	11.76	12.07	+1.94%	98,306	118,772,011
2025-01-03	12.04	12.36	11.82	11.84	-1.66%	92,772	112,438,342
2025-01-02	11.87	12.37	11.73	12.04	+0.42%	134,313	162,036,222
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

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

щУ╢ф╣ЛцЭ░ 300085

近三个月

щАЪчнЦхМ╗чЦЧ 600763

2024年至今

ц╣ЦхМЧшГ╜ц║Р 000883

近半年

ф╕нчЕдшГ╜ц║Р 601898

2022-2023两年

х╝а шгХя╝б 000869

2023年全年

х┐ЕцШУх╛о 688045

近半年

цЦ░хНОчЩ╛ш┤з 600785

2022-2023两年

хеех║╖хЫ╜щЩЕ 603001

近三个月

ф║┐ч║мщФВшГ╜ 300014

2024年至今

хдйх▓│хЕИш┐Ы 688234

近期数据

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

ф╕нхЫ╜ш╜пф╗╢ (600536)

щШ│цЩохМ╗чЦЧ (300030)

хНОшГЬхдйцИР (600410)

щАЪхиБшВбф╗╜ (600438)

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