х╗║хПСшВбф╗╜ 600153

数据更新至:

添加到对比分析

10.29 +0.39%

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

10.29
+0.39% +0.04
10.25
开盘价
10.31
最高价
10.22
最低价
70,514
成交量
数据更新至: 2025-03-25

技术指标

10.27
MA5 (5日均线)
10.26
MA10 (10日均线)
10.23
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 10.25 10.31 10.22 10.29 +0.39% 70,514 72,399,890
2025-03-24 10.23 10.3 10.08 10.25 +0.2% 156,625 159,382,004
2025-03-21 10.19 10.32 10.15 10.23 +0.39% 143,672 146,883,720
2025-03-20 10.34 10.37 10.17 10.19 -2.02% 140,025 143,289,537
2025-03-19 10.31 10.44 10.1 10.4 +0.48% 193,268 198,678,467
2025-03-18 10.41 10.48 10.23 10.35 -1.33% 224,050 231,978,031
2025-03-17 10.22 10.69 10.16 10.49 +2.84% 418,129 437,115,742
2025-03-14 10.2 10.32 10.13 10.2 0% 183,682 187,490,289
2025-03-13 10 10.25 9.98 10.2 +1.69% 208,097 210,905,366
2025-03-12 9.95 10.11 9.82 10.03 +0.8% 144,548 144,524,494
2025-03-11 9.97 10 9.91 9.95 -0.5% 135,115 134,263,862
2025-03-10 10.02 10.08 9.96 10 -0.1% 134,683 134,934,287
2025-03-07 10.17 10.2 10 10.01 -1.77% 140,359 141,354,654
2025-03-06 10.17 10.23 10.1 10.19 +0.49% 127,365 129,674,039
2025-03-05 10.36 10.36 10.11 10.14 -1.84% 133,989 136,526,843
2025-03-04 10.29 10.36 10.17 10.33 +0.49% 161,846 166,581,889
2025-03-03 10.34 10.47 10.19 10.28 -0.58% 173,914 179,513,139
2025-02-28 10.41 10.45 10.3 10.34 -0.67% 198,952 206,230,850
2025-02-27 10.43 10.5 10.34 10.41 +0.29% 176,233 183,423,225
2025-02-26 10.11 10.56 10.11 10.38 +2.77% 312,388 324,679,466
2025-02-25 9.97 10.15 9.91 10.1 +0.9% 260,245 261,952,765
2025-02-24 9.73 10.08 9.71 10.01 +2.77% 279,624 277,242,439
2025-02-21 9.81 9.83 9.71 9.74 -0.31% 163,802 159,582,100
2025-02-20 9.91 9.95 9.73 9.77 -1.41% 148,920 145,739,292
2025-02-19 10.09 10.14 9.86 9.91 -1.88% 229,508 229,134,471
2025-02-18 10.29 10.38 10.07 10.1 -2.13% 203,133 206,946,226
2025-02-17 10.22 10.38 10.05 10.32 +1.57% 256,652 262,673,608
2025-02-14 10.04 10.25 10 10.16 +0.99% 336,137 341,754,696
2025-02-13 9.59 10.15 9.59 10.06 +4.36% 497,114 492,534,311
2025-02-12 9.56 9.65 9.45 9.64 +0.94% 172,091 164,265,180
2025-02-11 9.57 9.62 9.48 9.55 -0.1% 146,165 139,741,959
2025-02-10 9.57 9.69 9.49 9.56 -0.1% 174,214 167,254,946
2025-02-07 9.5 9.65 9.46 9.57 +0.42% 144,713 138,730,107
2025-02-06 9.4 9.55 9.31 9.53 +1.38% 187,533 176,802,892
2025-02-05 9.6 9.62 9.36 9.4 -1.98% 177,136 167,123,117
2025-01-27 9.52 9.65 9.44 9.59 +0.42% 195,798 187,176,436
2025-01-24 9.48 9.65 9.45 9.55 +0.53% 136,762 130,563,915
2025-01-23 9.31 9.6 9.31 9.5 +3.04% 204,862 194,561,557
2025-01-22 9.48 9.49 9.22 9.22 -2.85% 157,865 146,742,688
2025-01-21 9.67 9.73 9.48 9.49 -1.76% 196,191 187,366,930
2025-01-20 9.66 9.8 9.45 9.66 -4.07% 210,057 202,615,307
2025-01-17 9.87 10.08 9.75 10.07 +2.23% 308,355 307,934,819
2025-01-16 9.96 10.02 9.76 9.85 -0.91% 184,820 182,771,155
2025-01-15 9.76 10.06 9.75 9.94 +1.64% 239,990 238,987,682
2025-01-14 9.58 9.82 9.58 9.78 +2.19% 134,472 130,816,160
2025-01-13 9.51 9.63 9.42 9.57 +0.21% 118,814 113,360,287
2025-01-10 9.79 9.84 9.54 9.55 -2.45% 175,362 169,011,468
2025-01-09 9.91 9.92 9.76 9.79 -1.51% 156,268 153,207,864
2025-01-08 9.95 10.03 9.7 9.94 -0.4% 227,901 225,331,802
2025-01-07 9.85 10.04 9.84 9.98 +1.11% 203,469 202,884,184
2025-01-06 9.91 9.98 9.79 9.87 -0.8% 214,335 211,404,299
2025-01-03 10.11 10.21 9.9 9.95 -0.9% 322,423 323,528,138
2025-01-02 10.5 10.65 9.96 10.04 -4.56% 406,823 418,206,345
2024-12-31 10.56 10.71 10.47 10.52 -0.38% 333,950 353,426,566
2024-12-30 10.35 10.59 10.35 10.56 +1.64% 301,356 316,978,472
2024-12-27 10.41 10.53 10.35 10.39 -0.29% 239,531 249,803,107
2024-12-26 10.45 10.54 10.38 10.42 -0.57% 232,135 242,738,345
2024-12-25 10.35 10.58 10.31 10.48 +1.35% 322,719 338,123,960
2024-12-24 10.27 10.49 10.27 10.34 +0.78% 249,916 259,708,956
2024-12-23 10.39 10.42 10.23 10.26 -1.06% 245,470 253,088,820
2024-12-20 10.49 10.62 10.36 10.37 -1.52% 288,755 301,204,921
2024-12-19 10.37 10.59 10.28 10.53 +1.45% 385,921 404,810,251
2024-12-18 10.41 10.79 10.31 10.38 +1.96% 563,295 591,001,979
2024-12-17 10.02 10.24 9.97 10.18 +1.6% 354,170 359,558,347
2024-12-16 10 10.08 9.92 10.02 0% 296,770 296,896,191
2024-12-13 10.23 10.23 10.02 10.02 -2.24% 476,864 482,249,199
2024-12-12 10.16 10.27 10.07 10.25 +0.59% 269,657 274,759,411
2024-12-11 10.01 10.25 9.98 10.19 +1.9% 352,764 357,778,058
2024-12-10 10.3 10.41 9.99 10 +0.2% 406,245 413,614,536
2024-12-09 10.06 10.13 9.95 9.98 -0.8% 189,355 189,899,152
2024-12-06 10.06 10.13 10 10.06 +0.6% 190,212 191,357,596
2024-12-05 10.06 10.06 9.88 10 -0.6% 198,978 198,478,309
2024-12-04 10.11 10.16 10.03 10.06 -1.18% 226,484 228,208,655
2024-12-03 10.02 10.24 9.9 10.18 +1.5% 414,635 419,368,532
2024-12-02 9.78 10.15 9.76 10.03 +2.35% 432,779 431,017,183
2024-11-29 9.58 9.92 9.55 9.8 +2.08% 346,324 339,682,439
2024-11-28 9.63 9.65 9.54 9.6 0% 179,728 172,403,373
2024-11-27 9.48 9.6 9.35 9.6 +1.05% 193,692 183,946,131
2024-11-26 9.41 9.58 9.32 9.5 +0.96% 226,204 214,587,200
2024-11-25 9.39 9.58 9.26 9.41 -0.11% 315,401 297,819,299
2024-11-22 9.73 9.83 9.41 9.42 -3.19% 380,827 364,990,833
2024-11-21 9.77 9.84 9.66 9.73 -0.41% 302,627 294,104,529
2024-11-20 9.78 9.82 9.71 9.77 -1.01% 361,292 352,537,340
2024-11-19 10.08 10.08 9.69 9.87 -3.8% 634,420 624,423,456
2024-11-18 9.73 10.38 9.72 10.26 +8.57% 1,261,034 1,281,451,379
2024-11-15 9.5 9.6 9.45 9.45 -0.53% 185,343 176,375,365
2024-11-14 9.8 9.83 9.5 9.5 -2.36% 267,399 256,713,335
2024-11-13 9.74 9.99 9.71 9.73 -0.71% 277,740 272,274,153
2024-11-12 9.75 9.96 9.74 9.8 +0.1% 388,655 383,858,882
2024-11-11 9.75 9.84 9.68 9.79 -0.2% 296,997 289,198,742
2024-11-08 10.1 10.15 9.77 9.81 -2.49% 435,216 429,668,274
2024-11-07 9.85 10.06 9.83 10.06 +0.9% 416,512 415,877,697
2024-11-06 9.79 10.08 9.63 9.97 +1.63% 526,167 518,706,129
2024-11-05 9.73 9.84 9.65 9.81 +0.82% 397,891 388,195,138
2024-11-04 9.68 9.78 9.54 9.73 +1.67% 427,347 414,038,370
2024-11-01 9.29 9.78 9.24 9.57 +2.9% 663,236 636,928,574
2024-10-31 9.38 9.56 9.13 9.3 -0.53% 475,223 443,857,223
2024-10-30 9.31 9.46 9.26 9.35 -0.32% 307,345 287,342,899
2024-10-29 9.54 9.63 9.35 9.38 -1.68% 368,016 347,285,322
2024-10-28 9.59 9.64 9.43 9.54 -0.1% 321,717 306,635,290
2024-10-25 9.51 9.67 9.48 9.55 +0.32% 250,840 240,151,675
2024-10-24 9.68 9.71 9.47 9.52 -1.75% 279,759 267,649,749
2024-10-23 9.66 9.76 9.62 9.69 +0.1% 338,580 328,024,896
2024-10-22 9.69 9.77 9.55 9.68 +0.1% 337,832 325,235,255
2024-10-21 9.88 9.92 9.62 9.67 -1.53% 588,803 571,315,368
2024-10-18 9.55 9.97 9.49 9.82 +1.97% 506,011 491,372,481
2024-10-17 10.27 10.3 9.58 9.63 -6.23% 698,621 688,933,035
2024-10-16 9.91 10.28 9.86 10.27 +3.95% 695,594 703,921,597
2024-10-15 9.9 10.23 9.72 9.88 -1.1% 580,378 579,551,965
2024-10-14 9.5 10.23 9.44 9.99 +6.39% 1,006,836 996,124,365
2024-10-11 9.6 9.66 9.28 9.39 -1.16% 399,812 378,818,789
2024-10-10 9.34 9.75 9.17 9.5 +2.04% 578,120 547,855,240
2024-10-09 9.98 9.98 9.28 9.31 -9.44% 1,130,714 1,080,477,667
2024-10-08 11.23 11.23 10 10.28 +0.69% 1,500,833 1,582,397,034

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

ц░┤цШЯхо╢ч║║ 603365

2024年至今

ц╡╖ш▒бцЦ░цЭР 003011

近期数据

ф║Ъч┐ФщЫЖцИР 603929

近三个月

ф╕АхУБч║в 300723

2022-2023两年

хдзхРНхЯО 600094

近半年

ц╡╖цнгчФЯцЭР 688203

2023年全年

ф╕нц╢жхЕЙхнж 688307

2022-2023两年

ф╕Кц╡╖хЗпщСл 300899

近期数据

хЫ╜ф╕нц░┤хКб 600187

近三个月

ф╕нхнЪф┐бцБп 300659

2023年全年

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
军工

ф╕ншИкщлШчзС (600862)

近期数据
元宇宙
光伏产业
数字经济
大数据

STщ╣ПхНЪ (600804)

近半年

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