хЗпф╝ЧшВбф╗╜ 603037

数据更新至:

添加到对比分析

16.67 -0.83%

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

16.67
-0.83% -0.14
16.68
开盘价
17.24
最高价
16.5
最低价
50,818
成交量
数据更新至: 2025-03-25

技术指标

17.27
MA5 (5日均线)
17.14
MA10 (10日均线)
17.30
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 16.68 17.24 16.5 16.67 -0.83% 50,818 85,703,571
2025-03-24 16.98 17.2 16.39 16.81 -1% 75,974 127,185,034
2025-03-21 17.5 17.6 16.93 16.98 -4.01% 96,439 165,153,578
2025-03-20 17.96 18.01 17.44 17.69 -2.8% 147,146 260,314,371
2025-03-19 18.14 19.19 17.78 18.2 +2.36% 278,377 509,198,701
2025-03-18 17.22 17.88 17.12 17.78 +3.43% 106,921 187,315,268
2025-03-17 16.96 17.33 16.61 17.19 +1.66% 80,749 137,677,001
2025-03-14 16.22 16.95 16.21 16.91 +4.19% 91,608 152,260,483
2025-03-13 16.89 16.89 16.02 16.23 -4.25% 99,951 163,264,802
2025-03-12 16.95 17.19 16.89 16.95 0% 97,202 165,771,326
2025-03-11 17 17.25 16.55 16.95 -1.97% 124,014 209,119,841
2025-03-10 17.74 17.95 17.28 17.29 -2.48% 142,619 250,725,138
2025-03-07 16.8 18.25 16.66 17.73 +5.41% 242,916 424,839,680
2025-03-06 16.45 17.07 16.45 16.82 +1.08% 172,108 289,656,697
2025-03-05 16.87 16.94 16.23 16.64 -5.24% 264,764 438,152,400
2025-03-04 17.27 18.8 17.27 17.56 +0.34% 339,917 612,024,147
2025-03-03 19.38 19.85 17.45 17.5 -9.7% 386,539 724,277,592
2025-02-28 19.38 19.38 19 19.38 +9.99% 298,209 577,524,231
2025-02-27 17.2 18.5 17.01 17.62 +3.65% 230,775 405,746,354
2025-02-26 16.79 17.27 16.59 17 +1.98% 135,867 229,155,774
2025-02-25 16.68 17.05 16.53 16.67 -1.77% 101,201 169,607,844
2025-02-24 16.37 17.2 16.28 16.97 +3.67% 144,177 242,331,328
2025-02-21 16.33 16.57 16.12 16.37 -0.06% 96,330 157,314,841
2025-02-20 16.28 16.43 16.08 16.38 -1.56% 105,821 172,069,856
2025-02-19 15.88 16.65 15.82 16.64 +5.45% 196,619 320,781,056
2025-02-18 15.59 15.98 15.37 15.78 +1.28% 94,431 148,322,982
2025-02-17 15.64 15.8 15.41 15.58 -0.19% 55,897 87,032,712
2025-02-14 15.56 16.09 15.51 15.61 +0.71% 86,623 136,752,919
2025-02-13 15.73 16.28 15.49 15.5 -1.84% 92,858 147,047,178
2025-02-12 15.66 15.85 15.5 15.79 +0.64% 67,460 105,839,309
2025-02-11 15.7 15.96 15.62 15.69 -0.7% 89,458 140,665,763
2025-02-10 15.96 16.2 15.6 15.8 -1.99% 177,096 279,107,626
2025-02-07 15.66 16.89 15.44 16.12 +5.02% 230,682 377,990,703
2025-02-06 14.81 15.42 14.73 15.35 +2.95% 57,454 87,023,489
2025-02-05 14.68 15.08 14.62 14.91 +1.77% 44,892 66,700,420
2025-01-27 14.65 14.98 14.56 14.65 +0.62% 41,738 61,658,975
2025-01-24 14.19 14.68 14.17 14.56 +2.18% 37,701 54,631,578
2025-01-23 14.53 14.56 14.21 14.25 -0.77% 35,353 50,889,880
2025-01-22 14.48 14.51 14.3 14.36 -1.03% 23,251 33,483,214
2025-01-21 14.5 14.53 14.28 14.51 +1.11% 38,588 55,692,261
2025-01-20 13.98 14.58 13.97 14.35 +3.09% 50,570 72,319,653
2025-01-17 13.88 13.98 13.77 13.92 +0.51% 25,425 35,284,693
2025-01-16 13.84 14.07 13.7 13.85 0% 28,150 39,120,656
2025-01-15 13.84 14.01 13.68 13.85 +0.07% 28,188 39,078,813
2025-01-14 13.2 13.84 13.2 13.84 +5.17% 44,216 60,081,097
2025-01-13 12.9 13.33 12.75 13.16 +0.46% 26,117 34,252,023
2025-01-10 13.37 13.55 13.09 13.1 -1.65% 35,537 47,469,438
2025-01-09 13.17 13.43 13.17 13.32 0% 22,864 30,527,125
2025-01-08 13.46 13.51 12.94 13.32 -1.62% 35,147 46,531,927
2025-01-07 13.23 13.55 13.14 13.54 +2.11% 31,609 42,193,571
2025-01-06 13.28 13.55 12.93 13.26 -1.19% 39,061 51,748,104
2025-01-03 13.5 14.35 13.1 13.42 -0.15% 55,568 75,738,643
2025-01-02 14.04 14.05 13.28 13.44 -3.17% 41,100 55,928,876
2024-12-31 14.35 14.35 13.87 13.88 -2.73% 39,916 56,119,422
2024-12-30 14.41 14.53 14.1 14.27 -1.86% 29,951 42,855,096
2024-12-27 14.62 14.74 14.44 14.54 -0.48% 41,594 60,757,445
2024-12-26 14.29 14.89 14.21 14.61 +2.38% 51,325 75,086,049
2024-12-25 14.6 14.68 14.06 14.27 -2.26% 37,820 54,061,226
2024-12-24 14.49 14.75 14.33 14.6 +1.39% 33,517 48,695,514
2024-12-23 14.78 14.99 14.28 14.4 -3.23% 54,702 79,952,138
2024-12-20 14.26 15.09 14.2 14.88 +4.35% 72,007 106,187,013
2024-12-19 14.06 14.36 14.06 14.26 -0.28% 41,957 59,622,177
2024-12-18 14.56 14.56 14.2 14.3 -1.24% 57,857 83,034,698
2024-12-17 15.43 15.48 14.44 14.48 -6.16% 91,585 135,864,617
2024-12-16 15.83 16.1 15.35 15.43 -2.77% 80,263 125,724,748
2024-12-13 15.84 16.4 15.6 15.87 -0.31% 111,707 179,237,854
2024-12-12 16.05 16.15 15.67 15.92 -0.81% 77,128 122,362,220
2024-12-11 16.06 16.17 15.72 16.05 -0.43% 91,850 146,464,528
2024-12-10 17.09 17.15 16.06 16.12 -1.71% 151,172 248,136,886
2024-12-09 16.25 17.39 16.17 16.4 +2.89% 169,159 282,672,256
2024-12-06 15.68 15.98 15.3 15.94 +1.66% 87,256 137,310,660
2024-12-05 15.58 15.9 15.55 15.68 -0.19% 57,029 89,543,501
2024-12-04 15.88 16.09 15.52 15.71 -1.5% 72,227 114,344,682
2024-12-03 15.9 16.12 15.75 15.95 +0.31% 66,498 105,861,554
2024-12-02 15.79 16.19 15.79 15.9 +0.7% 136,278 217,966,424
2024-11-29 14.95 15.89 14.95 15.79 +5.27% 136,262 211,479,009
2024-11-28 15.18 15.35 14.95 15 -2.66% 88,271 133,411,364
2024-11-27 15 15.42 14.68 15.41 +0.78% 107,829 161,685,935
2024-11-26 15.98 16.17 15.22 15.29 -5.33% 128,798 201,824,496
2024-11-25 15.75 16.28 15.42 16.15 +3.53% 170,506 270,155,149
2024-11-22 16.37 17.2 15.59 15.6 -4.76% 245,945 399,836,356
2024-11-21 16.48 17.4 16.03 16.38 -0.85% 348,506 581,931,083
2024-11-20 14.8 16.52 14.7 16.52 +9.99% 310,619 486,386,582
2024-11-19 14.42 15.04 14.27 15.02 +5.33% 153,010 223,698,618
2024-11-18 15.19 15.24 14 14.26 -5.81% 185,861 267,737,149
2024-11-15 14.43 15.26 14.31 15.14 +4.2% 271,336 405,436,220
2024-11-14 14.4 15.25 14.22 14.53 +1.4% 222,364 327,821,051
2024-11-13 14.25 14.38 13.86 14.33 -0.56% 69,183 97,897,253
2024-11-12 14.69 14.77 14.21 14.41 -1.3% 97,936 142,015,244
2024-11-11 14.16 14.68 14.12 14.6 +2.96% 107,872 155,777,502
2024-11-08 14.35 14.55 14.06 14.18 +0.57% 126,085 180,616,834
2024-11-07 13.78 14.12 13.61 14.1 +2.25% 99,805 139,169,964
2024-11-06 13.75 13.94 13.57 13.79 +0.36% 85,087 117,493,355
2024-11-05 13.58 13.78 13.4 13.74 +0.88% 78,667 107,304,311
2024-11-04 13.11 13.86 13.05 13.62 +3.89% 99,757 135,481,498
2024-11-01 13.73 13.79 13.04 13.11 -5.14% 94,937 125,969,444
2024-10-31 13.71 13.87 13.53 13.82 -0.36% 93,905 128,899,336
2024-10-30 14.11 14.11 13.6 13.87 -4.34% 148,379 205,486,943
2024-10-29 14.9 14.95 14.28 14.5 0% 153,819 224,500,066
2024-10-28 13.9 14.5 13.85 14.5 +4.32% 114,805 163,479,825
2024-10-25 13.89 14.16 13.86 13.9 +0.72% 97,741 136,420,557
2024-10-24 13.95 14.13 13.71 13.8 +0.58% 98,228 136,218,097
2024-10-23 13.63 14.08 13.35 13.72 +0.66% 106,131 145,436,414
2024-10-22 13.19 13.68 13.12 13.63 +3.34% 91,420 123,477,930
2024-10-21 13.03 13.3 12.95 13.19 +1.46% 69,690 91,468,702
2024-10-18 12.55 13.16 12.55 13 +2.77% 76,362 98,961,863
2024-10-17 12.68 12.93 12.63 12.65 -0.08% 44,182 56,436,312
2024-10-16 12.6 12.86 12.51 12.66 -1.09% 47,844 60,649,815
2024-10-15 13.02 13.15 12.78 12.8 -1.77% 56,561 73,232,514
2024-10-14 12.77 13.07 12.59 13.03 +2.04% 59,529 76,742,197
2024-10-11 13.21 13.27 12.64 12.77 -3.77% 72,851 94,201,613
2024-10-10 13.18 13.65 12.98 13.27 -0.3% 84,342 112,455,477
2024-10-09 14.31 14.31 13.31 13.31 -9.95% 142,593 196,176,832
2024-10-08 15.5 15.5 13.75 14.78 +4.82% 188,986 277,468,105

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

хНЧхдзчОпхвГ 300864

2022-2023两年

х┐ЧщВжхо╢х▒Е 603801

2023年全年

ц╕Еш╢КчзСцКА 688496

近半年

ф╕ЗщЫЖчзСцКА 300552

近期数据

щ╕┐ш┐ЬчФ╡хнР 603267

2024年一季度

щЬЗхоЙчзСцКА 300767

2024年至今

хдйцЙ┐чзСцКА 688603

近期数据

хНЧчЯ┐щЫЖхЫв 001360

2023年全年

щХ┐щШ│чзСцКА 688299

近半年

хЖАф╕ЬшгЕхдЗ 000856

2024年一季度

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
区块链
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今

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