щб║цОзхПСх▒Х 003039

数据更新至:

添加到对比分析

14.41 +0.91%

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

14.41
+0.91% +0.13
14.5
开盘价
15.01
最高价
14.28
最低价
246,445
成交量
数据更新至: 2025-03-25

技术指标

13.59
MA5 (5日均线)
13.23
MA10 (10日均线)
12.95
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 14.5 15.01 14.28 14.41 +0.91% 246,445 359,587,856
2025-03-24 13.32 14.28 13.24 14.28 +10.02% 105,254 146,361,240
2025-03-21 13.01 13.16 12.89 12.98 -0.84% 34,003 44,349,011
2025-03-20 13.2 13.24 13.06 13.09 -0.68% 33,397 43,866,404
2025-03-19 13.03 13.2 13.03 13.18 +0.69% 37,066 48,691,017
2025-03-18 12.98 13.16 12.96 13.09 +0.38% 32,807 42,853,746
2025-03-17 12.83 13.15 12.83 13.04 +1.88% 52,863 68,636,120
2025-03-14 12.68 12.81 12.62 12.8 +0.71% 33,867 43,194,521
2025-03-13 12.73 12.78 12.54 12.71 -0.31% 26,295 33,265,290
2025-03-12 12.82 12.86 12.74 12.75 -0.55% 19,544 24,970,837
2025-03-11 12.67 12.83 12.58 12.82 +0.71% 24,644 31,377,375
2025-03-10 12.65 12.8 12.6 12.73 +0.79% 20,671 26,290,503
2025-03-07 12.65 12.73 12.57 12.63 -0.39% 21,778 27,554,528
2025-03-06 12.53 12.7 12.48 12.68 +1.12% 24,531 30,966,232
2025-03-05 12.67 12.69 12.46 12.54 -1.26% 24,684 30,948,781
2025-03-04 12.55 12.71 12.45 12.7 +1.2% 21,972 27,713,444
2025-03-03 12.52 12.65 12.46 12.55 +0.24% 24,629 30,960,403
2025-02-28 12.73 12.8 12.46 12.52 -1.8% 26,444 33,303,882
2025-02-27 12.8 12.84 12.57 12.75 -0.31% 23,874 30,286,246
2025-02-26 12.74 12.84 12.74 12.79 +0.39% 21,068 26,930,366
2025-02-25 12.77 12.84 12.69 12.74 -1.01% 24,122 30,795,287
2025-02-24 12.71 12.91 12.67 12.87 +1.42% 31,406 40,261,736
2025-02-21 12.62 12.71 12.51 12.69 +0.55% 22,902 28,901,783
2025-02-20 12.61 12.65 12.46 12.62 -0.16% 18,076 22,700,137
2025-02-19 12.58 12.66 12.53 12.64 +0.48% 21,448 27,010,103
2025-02-18 12.83 12.83 12.51 12.58 -1.87% 26,816 34,015,351
2025-02-17 12.79 12.88 12.71 12.82 +0.63% 27,421 35,109,630
2025-02-14 12.73 12.82 12.67 12.74 -0.16% 24,370 31,038,981
2025-02-13 12.84 12.91 12.72 12.76 -0.62% 25,462 32,583,761
2025-02-12 12.73 13.1 12.68 12.84 +0.47% 38,413 49,281,559
2025-02-11 12.75 12.85 12.66 12.78 +0.24% 33,492 42,750,970
2025-02-10 12.65 12.76 12.64 12.75 +0.87% 26,492 33,652,675
2025-02-07 12.54 12.72 12.42 12.64 +1.53% 34,766 43,795,883
2025-02-06 12.32 12.45 12.25 12.45 +0.73% 23,210 28,688,674
2025-02-05 12.53 12.58 12.31 12.36 -0.48% 24,790 30,747,241
2025-01-27 12.51 12.65 12.39 12.42 +0.32% 22,580 28,297,687
2025-01-24 12.31 12.48 12.28 12.38 -0.24% 21,553 26,676,425
2025-01-23 12.49 12.63 12.41 12.41 +0.24% 21,958 27,498,609
2025-01-22 12.45 12.46 12.27 12.38 -0.72% 15,261 18,855,485
2025-01-21 12.58 12.6 12.35 12.47 -0.24% 14,097 17,520,764
2025-01-20 12.41 12.56 12.35 12.5 +1.3% 18,421 23,001,437
2025-01-17 12.25 12.41 12.22 12.34 0% 15,348 18,915,977
2025-01-16 12.37 12.52 12.28 12.34 +0.24% 25,856 32,081,448
2025-01-15 12.31 12.38 12.19 12.31 0% 20,224 24,843,388
2025-01-14 12.14 12.36 12.08 12.31 +2.16% 35,243 43,228,545
2025-01-13 11.85 12.1 11.76 12.05 +0.84% 15,490 18,546,014
2025-01-10 12.26 12.36 11.95 11.95 -2.53% 19,380 23,535,876
2025-01-09 12.32 12.37 12.13 12.26 -0.49% 14,349 17,662,293
2025-01-08 12.32 12.4 12.03 12.32 -0.56% 29,437 36,055,098
2025-01-07 12.46 12.53 12.25 12.39 -0.48% 22,803 28,196,289
2025-01-06 12.38 12.55 12.15 12.45 +0.57% 27,663 34,305,363
2025-01-03 12.8 12.93 12.33 12.38 -2.67% 36,248 45,679,832
2025-01-02 13.08 13.18 12.62 12.72 -2.75% 31,014 40,026,349
2024-12-31 13.4 13.48 13.07 13.08 -2.02% 27,668 36,715,501
2024-12-30 13.6 13.6 13.31 13.35 -1.69% 23,544 31,506,761
2024-12-27 13.29 13.65 13.21 13.58 +2.26% 32,758 44,231,745
2024-12-26 13.26 13.37 13.24 13.28 -0.08% 16,425 21,849,351
2024-12-25 13.53 13.55 13.16 13.29 -1.77% 23,873 31,695,613
2024-12-24 13.27 13.55 13.27 13.53 +1.81% 28,384 38,125,618
2024-12-23 13.7 13.76 13.26 13.29 -2.92% 43,416 58,336,306
2024-12-20 13.72 13.9 13.66 13.69 -0.65% 37,225 51,325,667
2024-12-19 13.68 13.83 13.52 13.78 +0.22% 33,451 45,644,549
2024-12-18 13.84 13.95 13.68 13.75 -0.65% 36,101 49,936,316
2024-12-17 14.1 14.17 13.73 13.84 -2.67% 48,565 67,733,820
2024-12-16 14.42 14.66 14.08 14.22 -1.32% 61,202 87,649,193
2024-12-13 14.76 14.98 14.39 14.41 -0.35% 111,634 163,615,175
2024-12-12 14.44 14.65 14.34 14.46 +1.12% 73,416 106,419,235
2024-12-11 14.18 14.34 14.08 14.3 +0.85% 29,877 42,622,747
2024-12-10 14.68 14.75 14.16 14.18 -1.05% 50,743 72,937,839
2024-12-09 14.48 14.55 14.2 14.33 -1.1% 32,255 46,294,804
2024-12-06 14.2 14.51 14.2 14.49 +1.76% 51,121 73,659,065
2024-12-05 14.12 14.34 14.12 14.24 +0.35% 37,341 53,090,146
2024-12-04 14.37 14.42 14.12 14.19 -1.6% 47,703 68,071,095
2024-12-03 14.56 14.68 14.3 14.42 -0.89% 66,413 95,963,896
2024-12-02 14.5 15.05 14.39 14.55 +0.07% 106,429 155,892,445
2024-11-29 15.01 15.1 14.51 14.54 -3.58% 149,880 221,416,713
2024-11-28 15.16 16 14.94 15.08 -0.85% 206,237 320,748,348
2024-11-27 14.57 15.25 14.17 15.21 +4.9% 137,224 201,981,268
2024-11-26 13.91 14.58 13.78 14.5 +4.32% 101,259 144,285,873
2024-11-25 13.69 13.92 13.53 13.9 +1.61% 42,291 58,171,859
2024-11-22 14.25 14.3 13.64 13.68 -3.93% 47,282 66,057,442
2024-11-21 14.39 14.44 14.14 14.24 -0.84% 34,640 49,379,467
2024-11-20 14.27 14.43 14.14 14.36 +0.49% 39,889 57,136,344
2024-11-19 14.1 14.3 13.93 14.29 +1.71% 51,544 72,771,227
2024-11-18 14.14 14.37 13.95 14.05 +0.5% 67,328 95,095,632
2024-11-15 14.21 14.37 13.96 13.98 -1.55% 43,241 61,308,748
2024-11-14 14.51 14.58 14.17 14.2 -2.27% 45,188 64,804,240
2024-11-13 14.73 14.88 14.42 14.53 -1.29% 54,867 79,959,061
2024-11-12 14.9 15.05 14.6 14.72 -1.87% 65,145 96,406,519
2024-11-11 14.96 15.25 14.79 15 +0.13% 84,809 126,690,852
2024-11-08 15.71 15.71 14.96 14.98 -3.91% 155,937 237,548,639
2024-11-07 14.73 16.2 14.57 15.59 +5.12% 190,035 295,208,222
2024-11-06 14.72 15.2 14.65 14.83 +1.71% 136,013 202,829,313
2024-11-05 14.3 14.66 14.15 14.58 +0.28% 130,070 187,755,793
2024-11-04 14.14 14.93 13.93 14.54 +6.68% 215,796 310,460,183
2024-11-01 13.42 13.67 13.05 13.63 0% 119,943 160,514,540
2024-10-31 12.8 14.08 12.8 13.63 +6.48% 175,293 238,700,582
2024-10-30 12.75 12.9 12.63 12.8 +0.08% 30,719 39,218,674
2024-10-29 13.25 13.31 12.77 12.79 -3.54% 54,056 70,196,608
2024-10-28 13.09 13.29 12.96 13.26 +2.79% 50,330 66,198,815
2024-10-25 12.77 12.91 12.72 12.9 +1.9% 38,598 49,509,268
2024-10-24 12.81 12.83 12.6 12.66 -1.02% 23,805 30,161,684
2024-10-23 12.69 12.88 12.65 12.79 +0.95% 36,995 47,329,095
2024-10-22 12.55 12.67 12.42 12.67 +1.28% 39,195 49,263,748
2024-10-21 12.57 12.67 12.45 12.51 0% 40,208 50,473,427
2024-10-18 12.33 12.67 12.16 12.51 +1.3% 53,482 66,381,900
2024-10-17 12.62 12.77 12.34 12.35 -2.14% 41,343 51,685,140
2024-10-16 12.6 12.75 12.42 12.62 +1.94% 52,093 65,741,095
2024-10-15 12.63 12.65 12.36 12.38 -1.98% 30,636 38,272,638
2024-10-14 12.7 12.7 12.3 12.63 +2.02% 35,899 44,981,323
2024-10-11 12.81 12.81 12.25 12.38 -3.36% 40,508 50,757,224
2024-10-10 13.01 13.2 12.65 12.81 -0.08% 55,488 71,826,541
2024-10-09 13.69 13.69 12.67 12.82 -7.37% 88,935 116,511,786
2024-10-08 14.54 14.54 13.25 13.84 +4.61% 134,934 186,770,341

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║СхдйхМЦ 600096

近三个月

цШЯчРГчЯ│хви 688633

2024年至今

цЦ╣чЫ┤чзСцКА 300235

近半年

шБФхЯЯшВбф╗╜ 001326

近半年

щЗСхНЪшВбф╗╜ 688598

近半年

щФРчзСц┐АхЕЙ 300747

2022-2023两年

ф╕ЬцЭРчзСцКА 601208

2024年一季度

цвЕш╜очФ╡цвп 603321

2024年至今

ца╝цЮЧч▓╛хпЖ 300968

2024年一季度

чИ▒цЯпш┐к 600933

近半年

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
储能电池
芯片

хМЧф║мхРЫцнг (300223)

近期数据
大数据

чзСхИЫф┐бцБп (300730)

近期数据

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