ф╕ЙхоЙхЕЙчФ╡ 600703

数据更新至:

添加到对比分析

12.31 0.00%

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

12.31
0% 0
12.29
开盘价
12.35
最高价
12.2
最低价
159,974
成交量
数据更新至: 2025-03-25

技术指标

12.46
MA5 (5日均线)
12.64
MA10 (10日均线)
12.51
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 12.29 12.35 12.2 12.31 0% 159,974 196,530,854
2025-03-24 12.4 12.44 12.1 12.31 -0.73% 384,117 471,017,469
2025-03-21 12.56 12.64 12.34 12.4 -1.43% 399,107 497,472,559
2025-03-20 12.72 12.75 12.57 12.58 -0.79% 295,719 374,448,717
2025-03-19 12.86 12.94 12.65 12.68 -1.48% 392,438 499,405,953
2025-03-18 13.02 13.07 12.83 12.87 -0.16% 562,085 726,120,850
2025-03-17 12.84 13.05 12.68 12.89 +0.78% 798,649 1,025,840,936
2025-03-14 12.8 12.84 12.6 12.79 +0.16% 672,452 856,640,266
2025-03-13 12.81 13.04 12.51 12.77 0% 1,054,358 1,345,941,778
2025-03-12 12.28 13.1 12.26 12.77 +3.99% 1,209,452 1,537,531,099
2025-03-11 12.16 12.33 12.07 12.28 +0.08% 345,251 421,219,421
2025-03-10 12.33 12.4 12.19 12.27 -0.81% 325,335 398,942,381
2025-03-07 12.53 12.54 12.3 12.37 -1.43% 430,391 534,482,837
2025-03-06 12.37 12.59 12.36 12.55 +1.87% 497,956 622,705,288
2025-03-05 12.45 12.5 12.25 12.32 -1.12% 294,206 363,009,804
2025-03-04 12.28 12.51 12.15 12.46 +1.14% 427,920 528,358,001
2025-03-03 12.32 12.6 12.22 12.32 +0.57% 424,469 527,347,234
2025-02-28 12.5 12.67 12.22 12.25 -2.08% 628,725 782,447,059
2025-02-27 12.59 12.75 12.35 12.51 -0.48% 566,964 711,924,116
2025-02-26 12.58 12.64 12.5 12.57 -0.16% 471,949 592,551,846
2025-02-25 12.52 12.74 12.47 12.59 -1.18% 478,096 602,924,239
2025-02-24 12.67 12.88 12.48 12.74 +0.47% 663,314 843,543,329
2025-02-21 12.61 12.72 12.5 12.68 +0.63% 700,853 883,590,480
2025-02-20 12.42 12.94 12.34 12.6 +1.78% 1,180,153 1,493,168,022
2025-02-19 11.97 12.39 11.97 12.38 +3.34% 496,230 606,117,713
2025-02-18 12.3 12.35 11.95 11.98 -2.28% 404,708 491,776,570
2025-02-17 12.28 12.37 12.18 12.26 -0.24% 430,164 527,100,294
2025-02-14 12.19 12.3 12.15 12.29 +0.57% 358,186 438,579,692
2025-02-13 12.28 12.44 12.21 12.22 -0.49% 570,236 703,738,963
2025-02-12 12.05 12.28 11.96 12.28 +1.82% 518,228 628,133,489
2025-02-11 12.18 12.2 11.98 12.06 -0.99% 319,790 385,632,661
2025-02-10 12.12 12.21 12.05 12.18 +0.58% 389,377 473,120,050
2025-02-07 12.05 12.28 11.98 12.11 +0.67% 615,353 747,072,274
2025-02-06 11.66 12.03 11.65 12.03 +2.47% 474,703 566,396,251
2025-02-05 11.6 11.83 11.59 11.74 +2.44% 352,945 413,649,342
2025-01-27 11.67 11.72 11.46 11.46 -1.63% 228,339 264,192,999
2025-01-24 11.38 11.66 11.37 11.65 +1.3% 268,899 311,073,271
2025-01-23 11.75 11.81 11.5 11.5 -0.52% 319,626 372,534,594
2025-01-22 11.54 11.6 11.44 11.56 -0.34% 206,560 238,075,381
2025-01-21 11.67 11.7 11.52 11.6 -0.26% 221,410 256,764,358
2025-01-20 11.68 11.75 11.58 11.63 +0.17% 266,235 310,751,250
2025-01-17 11.45 11.74 11.41 11.61 +1.04% 310,953 360,393,262
2025-01-16 11.47 11.63 11.36 11.49 +0.7% 282,015 324,191,817
2025-01-15 11.57 11.57 11.38 11.41 -1.38% 258,880 295,953,722
2025-01-14 11.18 11.57 11.05 11.57 +4.42% 464,134 527,668,670
2025-01-13 10.94 11.13 10.89 11.08 +0.36% 331,584 365,724,797
2025-01-10 11.37 11.53 11.03 11.04 -3.24% 397,268 447,815,287
2025-01-09 11.53 11.62 11.39 11.41 -1.13% 347,543 399,703,462
2025-01-08 11.65 11.65 11.22 11.54 -1.28% 356,221 407,809,422
2025-01-07 11.45 11.7 11.44 11.69 +2.27% 292,093 337,671,749
2025-01-06 11.49 11.58 11.32 11.43 -0.44% 289,877 331,824,736
2025-01-03 11.74 11.89 11.47 11.48 -2.05% 421,591 492,556,112
2025-01-02 12.17 12.17 11.6 11.72 -3.7% 535,507 637,226,984
2024-12-31 12.76 12.8 12.17 12.17 -4.4% 583,883 723,942,408
2024-12-30 12.6 12.89 12.56 12.73 +1.11% 428,596 546,546,288
2024-12-27 12.56 12.83 12.5 12.59 +0.24% 425,317 539,399,222
2024-12-26 12.39 12.62 12.35 12.56 +1.29% 323,151 405,001,344
2024-12-25 12.62 12.64 12.36 12.4 -1.74% 281,968 351,506,168
2024-12-24 12.55 12.64 12.38 12.62 +0.8% 317,311 397,446,318
2024-12-23 12.8 12.85 12.51 12.52 -2.57% 417,277 528,721,934
2024-12-20 12.64 12.98 12.58 12.85 +1.58% 572,431 734,111,927
2024-12-19 12.4 12.67 12.37 12.65 +0.8% 350,098 439,466,191
2024-12-18 12.38 12.61 12.37 12.55 +1.46% 360,166 450,082,789
2024-12-17 12.53 12.61 12.35 12.37 -1.43% 373,992 466,225,046
2024-12-16 12.75 12.81 12.45 12.55 -2.03% 436,667 551,120,268
2024-12-13 12.9 12.99 12.76 12.81 -1.31% 488,969 628,662,226
2024-12-12 12.99 13.02 12.83 12.98 0% 436,889 564,399,952
2024-12-11 12.85 13.03 12.81 12.98 +1.01% 357,645 462,818,884
2024-12-10 13.19 13.24 12.84 12.85 +0.16% 661,448 861,378,032
2024-12-09 12.97 12.98 12.71 12.83 -1.08% 407,523 523,604,897
2024-12-06 12.88 13.02 12.76 12.97 +1.01% 464,009 598,964,222
2024-12-05 12.77 12.92 12.73 12.84 -0.23% 392,796 504,205,402
2024-12-04 13.16 13.28 12.8 12.87 -0.08% 616,503 804,114,940
2024-12-03 13.06 13.13 12.8 12.88 -1.38% 508,208 656,423,869
2024-12-02 12.9 13.11 12.74 13.06 +1.01% 609,620 792,337,610
2024-11-29 12.78 13.08 12.69 12.93 +0.86% 459,910 593,325,187
2024-11-28 12.96 13.02 12.79 12.82 -1% 383,966 495,896,318
2024-11-27 12.73 12.95 12.52 12.95 +1.65% 432,545 551,469,484
2024-11-26 12.82 12.98 12.7 12.74 -0.93% 320,227 410,793,189
2024-11-25 12.99 13.08 12.6 12.86 -0.92% 461,610 591,320,689
2024-11-22 13.53 13.62 12.97 12.98 -3.99% 565,500 751,619,760
2024-11-21 13.56 13.62 13.35 13.52 -0.37% 424,544 573,218,182
2024-11-20 13.63 13.75 13.46 13.57 -0.51% 627,407 851,568,095
2024-11-19 13.12 13.65 13.07 13.64 +4.52% 618,663 823,457,141
2024-11-18 13.5 13.56 12.97 13.05 -3.33% 753,911 996,806,094
2024-11-15 13.93 14.12 13.5 13.5 -3.64% 827,515 1,143,930,629
2024-11-14 14.66 14.7 14 14.01 -4.63% 807,179 1,153,539,136
2024-11-13 14.66 14.77 14.35 14.69 -0.61% 848,742 1,235,835,383
2024-11-12 15.16 15.17 14.6 14.78 -2.44% 1,410,874 2,098,704,540
2024-11-11 14.18 15.34 14.1 15.15 +6.69% 2,011,678 2,988,799,452
2024-11-08 14.3 14.57 14.16 14.2 +0.92% 1,483,510 2,128,991,209
2024-11-07 13.91 14.12 13.72 14.07 +1.22% 1,008,129 1,403,944,344
2024-11-06 13.76 14.28 13.76 13.9 +1.16% 1,304,923 1,824,978,832
2024-11-05 13.4 13.78 13.31 13.74 +2.77% 1,017,309 1,386,987,510
2024-11-04 13.15 13.49 13.11 13.37 +0.91% 574,246 767,045,251
2024-11-01 13.76 13.87 13.25 13.25 -3.64% 977,851 1,317,871,356
2024-10-31 13.68 13.87 13.33 13.75 +0.59% 1,259,954 1,719,173,862
2024-10-30 13.58 14 13.53 13.67 +0.89% 1,202,623 1,651,868,443
2024-10-29 13.38 13.96 13.3 13.55 +1.27% 1,396,903 1,914,699,471
2024-10-28 13.32 13.38 13.15 13.38 +0.45% 634,219 843,158,063
2024-10-25 13.12 13.49 13.12 13.32 +1.52% 733,092 975,109,982
2024-10-24 13.1 13.28 13.01 13.12 -0.46% 507,480 666,462,158
2024-10-23 13.29 13.42 13.14 13.18 -0.75% 768,076 1,021,279,711
2024-10-22 13.47 13.52 13.18 13.28 -0.75% 939,988 1,250,887,548
2024-10-21 13.15 13.65 12.88 13.38 +4.61% 1,589,117 2,110,394,882
2024-10-18 12.23 13.09 12.17 12.79 +4.66% 1,217,634 1,539,091,761
2024-10-17 12.36 12.44 12.2 12.22 -0.41% 462,518 570,006,075
2024-10-16 12.3 12.49 12.2 12.27 -1.92% 530,307 653,705,767
2024-10-15 12.66 12.98 12.41 12.51 -0.64% 779,520 991,719,965
2024-10-14 12.37 12.64 12.11 12.59 +1.7% 732,646 910,539,033
2024-10-11 12.83 12.98 12.21 12.38 -4.77% 923,004 1,159,675,077
2024-10-10 13.5 13.67 12.75 13 -3.7% 1,510,940 1,982,207,248
2024-10-09 13.9 14.44 13.01 13.5 -1.53% 3,074,548 4,251,557,746
2024-10-08 13.71 13.71 13.05 13.71 +10.03% 2,159,681 2,936,654,446

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

щХ┐ц▒ЯцЭРцЦЩ 001296

2024年一季度

STф╕нщЭТхоЭ 300052

2022-2023两年

ц╡Щц▒ЯшЗкчД╢ 605080

2024年至今

хРИщФ╗цЩ║шГ╜ 603011

2023年全年

цмгщ╛ЩцОзшВб 000955

2023年全年

STх╖ецЩ║ 000584

近半年

ф║ЪхглхИЫшГ╜ 603378

近三个月

ф╕ЗшГЬцЩ║шГ╜ 300882

近期数据

ш╛╜хоБшГ╜ц║Р 600758

近期数据

ф║Ъф┐бхоЙхЕи 688225

2024年至今

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
储能电池
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
光伏产业
虚拟现实
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年

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