чжПш╛╛хРИщЗС 603045

数据更新至:

添加到对比分析

17.28 +1.11%

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

17.28
+1.11% +0.19
17.68
开盘价
18.8
最高价
17.22
最低价
170,053
成交量
数据更新至: 2025-03-25

技术指标

16.92
MA5 (5日均线)
16.30
MA10 (10日均线)
15.54
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 17.68 18.8 17.22 17.28 +1.11% 170,053 305,739,370
2025-03-24 16.85 17.1 15.83 17.09 +1.42% 118,866 196,083,858
2025-03-21 16.74 17 16.47 16.85 -0.41% 124,451 208,156,571
2025-03-20 16.2 16.95 16.1 16.92 +2.86% 192,782 318,133,402
2025-03-19 15.85 17.45 15.62 16.45 +3.72% 223,458 373,823,880
2025-03-18 15.5 16.14 15.46 15.86 +2.12% 70,019 110,454,800
2025-03-17 15.52 15.6 15.37 15.53 -0.13% 45,524 70,513,353
2025-03-14 15.84 16.1 15.38 15.55 -0.89% 63,060 98,139,593
2025-03-13 15.67 16.35 15.46 15.69 -0.7% 116,609 184,972,026
2025-03-12 15.08 15.96 14.94 15.8 +5.12% 109,283 169,714,666
2025-03-11 14.81 15.12 14.5 15.03 +0.54% 34,384 51,149,291
2025-03-10 14.88 15.1 14.81 14.95 -0.13% 41,798 62,414,797
2025-03-07 14.8 15.48 14.8 14.97 +0.74% 72,910 110,430,305
2025-03-06 14.73 14.98 14.65 14.86 +0.88% 39,225 58,166,891
2025-03-05 14.79 14.81 14.46 14.73 +0.14% 34,408 50,425,863
2025-03-04 14.57 14.77 14.53 14.71 0% 29,800 43,776,656
2025-03-03 14.27 14.74 14.27 14.71 +3.16% 46,522 67,762,394
2025-02-28 14.76 14.76 14.23 14.26 -3.39% 43,595 63,045,782
2025-02-27 14.87 15.15 14.35 14.76 -0.81% 64,778 95,403,714
2025-02-26 14.46 15.2 14.41 14.88 +3.26% 74,158 109,799,186
2025-02-25 14.58 14.67 14.36 14.41 -1.5% 40,742 59,009,051
2025-02-24 14.68 14.71 14.43 14.63 -0.48% 45,507 66,343,431
2025-02-21 14.9 15.06 14.63 14.7 -1.41% 60,338 89,219,743
2025-02-20 14.88 15.04 14.71 14.91 +0.07% 39,501 58,749,443
2025-02-19 14.36 14.93 14.36 14.9 +2.55% 51,027 75,300,361
2025-02-18 14.55 14.79 14.4 14.53 -1.02% 44,096 64,350,872
2025-02-17 14.35 14.68 14.35 14.68 +1.38% 42,433 61,781,615
2025-02-14 14.7 14.8 14.39 14.48 -1.16% 52,410 76,062,796
2025-02-13 15.4 15.5 14.62 14.65 -6.33% 93,809 140,798,714
2025-02-12 15.85 15.85 15.43 15.64 -1.82% 90,504 140,871,596
2025-02-11 15.29 15.99 15.22 15.93 +3.31% 112,451 176,253,554
2025-02-10 15.38 15.85 15.34 15.42 +0.52% 116,122 180,348,599
2025-02-07 15.28 15.44 15.06 15.34 -0.58% 97,174 148,795,236
2025-02-06 15.16 15.5 14.8 15.43 +1.25% 121,171 183,490,006
2025-02-05 15.32 15.6 15.06 15.24 +0.46% 89,595 136,850,745
2025-01-27 15.2 15.79 15.1 15.17 -1.04% 105,672 162,470,606
2025-01-24 15.32 15.61 14.95 15.33 -0.71% 145,081 220,302,088
2025-01-23 15.9 17.08 15.32 15.44 -1.15% 241,308 385,300,178
2025-01-22 13.8 15.62 13.8 15.62 +10% 89,914 134,123,226
2025-01-21 14.15 14.5 13.96 14.2 +0.85% 58,956 83,585,171
2025-01-20 14.09 14.41 13.98 14.08 -0.78% 75,002 105,890,958
2025-01-17 14.54 14.6 14.05 14.19 -3.93% 135,029 192,941,690
2025-01-16 14.22 16.12 14.21 14.77 +0.82% 227,221 347,318,088
2025-01-15 14.03 14.66 13.65 14.65 +3.1% 103,848 145,735,066
2025-01-14 13.55 14.26 13.46 14.21 +4.03% 139,266 194,467,113
2025-01-13 13.12 13.66 12.89 13.66 +1.94% 89,905 119,935,131
2025-01-10 13.53 13.87 13.35 13.4 -0.96% 117,815 160,195,872
2025-01-09 13.26 13.68 13.01 13.53 +3.05% 119,785 161,111,290
2025-01-08 13.19 13.58 12.99 13.13 -0.68% 143,002 189,588,738
2025-01-07 12.02 13.22 12.02 13.22 +9.98% 150,694 195,980,725
2025-01-06 12 12.32 11.4 12.02 -1.48% 40,324 48,156,536
2025-01-03 12.55 12.92 12.11 12.2 -3.02% 48,225 60,435,803
2025-01-02 12.75 12.89 12.35 12.58 -1.26% 45,120 56,852,564
2024-12-31 13.38 13.55 12.74 12.74 -1.09% 63,357 83,193,239
2024-12-30 13.05 13.6 12.68 12.88 -1.3% 81,778 107,230,424
2024-12-27 12.22 13.43 12.19 13.05 +6.62% 84,584 109,757,576
2024-12-26 11.92 12.44 11.84 12.24 +3.03% 30,779 37,717,723
2024-12-25 12.18 12.24 11.73 11.88 -3.18% 24,865 29,589,462
2024-12-24 12.18 12.34 12.05 12.27 +1.07% 27,101 33,067,664
2024-12-23 13.01 13.14 12.05 12.14 -6.33% 54,997 68,310,047
2024-12-20 12.86 13.15 12.74 12.96 +1.49% 27,068 35,123,963
2024-12-19 12.6 12.8 12.46 12.77 +0.16% 25,046 31,699,791
2024-12-18 12.83 13.01 12.46 12.75 -0.47% 36,359 46,494,625
2024-12-17 13.69 13.76 12.78 12.81 -5.88% 55,367 72,331,137
2024-12-16 13.6 13.92 13.49 13.61 -1.09% 36,259 49,605,620
2024-12-13 14.01 14.01 13.7 13.76 -1.85% 34,685 48,066,142
2024-12-12 13.98 14.02 13.81 14.02 +0.94% 40,573 56,565,978
2024-12-11 13.8 14.03 13.7 13.89 +0.58% 44,753 62,075,868
2024-12-10 14.05 14.2 13.75 13.81 +0.29% 67,646 94,139,786
2024-12-09 13.72 13.99 13.65 13.77 +0.44% 46,985 64,851,745
2024-12-06 13.63 13.83 13.35 13.71 +0.51% 73,513 99,900,799
2024-12-05 13.48 13.89 13.4 13.64 0% 79,766 108,432,423
2024-12-04 14.6 14.6 13.51 13.64 +0.89% 133,378 186,265,766
2024-12-03 13.34 13.65 13.17 13.52 +1.58% 56,053 75,326,629
2024-12-02 13.29 13.39 13.22 13.31 +0.3% 42,552 56,578,817
2024-11-29 13.02 13.36 12.95 13.27 +1.14% 36,508 48,219,288
2024-11-28 12.99 13.31 12.99 13.12 +0.92% 36,501 47,951,681
2024-11-27 13.13 13.14 12.44 13 -1.29% 43,300 55,117,060
2024-11-26 13.31 13.61 13.05 13.17 -1.79% 49,579 66,345,517
2024-11-25 12.77 13.41 12.77 13.41 +4.2% 58,282 76,811,609
2024-11-22 13.1 13.29 12.86 12.87 -2.05% 52,899 69,156,547
2024-11-21 12.8 13.16 12.76 13.14 +2.5% 40,794 52,984,014
2024-11-20 12.58 12.89 12.55 12.82 +1.58% 32,343 41,162,625
2024-11-19 12.31 12.62 12.23 12.62 +3.27% 29,421 36,555,623
2024-11-18 12.65 12.75 12.12 12.22 -2.08% 42,784 52,841,697
2024-11-15 12.9 13.1 12.44 12.48 -4.22% 53,182 68,195,836
2024-11-14 13.66 13.66 13.02 13.03 -3.7% 51,298 68,247,160
2024-11-13 13.22 13.53 13 13.53 +2.19% 64,298 85,547,588
2024-11-12 13.25 13.38 13.05 13.24 -0.23% 71,796 95,163,926
2024-11-11 12.99 13.28 12.89 13.27 +1.07% 67,723 88,534,771
2024-11-08 13.4 13.4 12.86 13.13 -0.61% 118,352 154,333,622
2024-11-07 12.7 13.21 12.69 13.21 +2.17% 64,528 83,767,180
2024-11-06 12.86 13.02 12.72 12.93 +1.02% 82,144 105,879,769
2024-11-05 12.62 12.92 12.56 12.8 +1.43% 85,271 108,501,045
2024-11-04 12.55 12.62 12.13 12.62 -2.4% 84,425 105,188,314
2024-11-01 13.61 13.66 12.88 12.93 -5.48% 119,449 157,642,518
2024-10-31 13.77 13.93 13.26 13.68 +1.94% 154,385 209,221,335
2024-10-30 13.39 13.87 13.06 13.42 -0.67% 157,548 211,304,466
2024-10-29 14.11 15.03 13.5 13.51 -4.25% 282,726 398,727,001
2024-10-28 13.9 14.11 13.6 14.11 +9.98% 181,462 253,386,351
2024-10-25 11.67 12.83 11.67 12.83 +10.03% 147,059 183,746,700
2024-10-24 11.54 11.7 11.5 11.66 +0.52% 28,282 32,824,805
2024-10-23 11.62 11.76 11.52 11.6 +0.09% 42,260 49,130,478
2024-10-22 11.58 11.7 11.5 11.59 -0.6% 37,375 43,297,070
2024-10-21 11.54 11.77 11.44 11.66 +1.57% 51,205 59,432,215
2024-10-18 11.12 11.6 11.12 11.48 +2.23% 43,447 49,525,041
2024-10-17 11.3 11.44 11.18 11.23 +0.27% 28,693 32,461,319
2024-10-16 11.15 11.39 11.1 11.2 -0.27% 31,954 35,892,858
2024-10-15 11.3 11.52 11.2 11.23 -1.75% 33,787 38,325,207
2024-10-14 11.29 11.53 11.18 11.43 +1.33% 47,232 53,707,375
2024-10-11 11.7 11.73 11.2 11.28 -3.26% 48,065 55,185,458
2024-10-10 11.45 11.93 11.3 11.66 +1.83% 64,704 75,736,977
2024-10-09 11.99 11.99 11.19 11.45 -6.15% 94,459 109,660,811
2024-10-08 12.86 12.89 11.71 12.2 +4.1% 149,284 181,844,953

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

ч╛ОщФжшГ╜ц║Р 000723

近期数据

хНОшЗкчзСцКА 300490

近三个月

х▒▒чзСцЩ║шГ╜ 300897

近期数据

ц╕ЭхЖЬхХЖшбМ 601077

2022-2023两年

ц▒Яше┐щУЬф╕Ъ 600362

2024年至今

х╝АчлЛхМ╗чЦЧ 300633

近期数据

шЛ▒шп║чЙ╣ 688253

近半年

ф╕Гх╜йхМЦхнж 300758

近三个月

хЕ▒хИЫшНЙхЭк 605099

近半年

чз╗ш┐ЬщАЪф┐б 603236

2022-2023两年

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

近三个月
储能电池
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
5G通信

ф╕нхдйчзСцКА (600522)

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