чзСцЮЧчФ╡ц░Ф 603050

数据更新至:

添加到对比分析

22.84 +1.38%

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

22.84
+1.38% +0.31
22.74
开盘价
23.09
最高价
22.6
最低价
29,743
成交量
数据更新至: 2025-03-25

技术指标

22.60
MA5 (5日均线)
22.54
MA10 (10日均线)
22.52
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 22.74 23.09 22.6 22.84 +1.38% 29,743 68,079,551
2025-03-24 22.31 22.61 21.7 22.53 +1.26% 22,019 48,793,112
2025-03-21 22.68 22.75 22.15 22.25 -1.81% 13,146 29,420,144
2025-03-20 22.66 22.88 22.58 22.66 -0.35% 10,940 24,865,587
2025-03-19 22.89 22.94 22.63 22.74 -0.79% 15,507 35,301,905
2025-03-18 22.34 23.14 22.33 22.92 +2.6% 28,616 65,240,426
2025-03-17 22.48 22.53 22.27 22.34 -0.36% 11,457 25,632,378
2025-03-14 22.07 22.57 22.03 22.42 +1.17% 17,063 38,103,561
2025-03-13 22.48 22.52 22.04 22.16 -1.6% 15,176 33,715,235
2025-03-12 22.38 22.88 22.18 22.52 +0.67% 24,230 54,567,207
2025-03-11 22.4 22.4 22.14 22.37 -0.8% 13,279 29,583,365
2025-03-10 22.6 22.6 22.26 22.55 +0.36% 15,436 34,636,309
2025-03-07 22.57 22.57 22.3 22.47 -0.49% 14,458 32,375,355
2025-03-06 22.54 22.63 22.35 22.58 +0.27% 20,306 45,718,688
2025-03-05 22.51 22.6 22.21 22.52 +0.18% 11,359 25,425,362
2025-03-04 22.11 22.58 22.08 22.48 +0.63% 12,805 28,701,780
2025-03-03 22.4 22.62 22.16 22.34 +0.36% 15,426 34,519,849
2025-02-28 22.58 22.58 22.18 22.26 -1.59% 17,966 40,125,123
2025-02-27 22.66 22.9 22.27 22.62 -0.75% 19,660 44,364,845
2025-02-26 22.77 22.9 22.54 22.79 +0.44% 22,084 50,098,687
2025-02-25 23.3 23.36 22.54 22.69 -5.26% 48,330 110,466,957
2025-02-24 23.11 23.99 22.72 23.95 +2.88% 52,266 122,397,498
2025-02-21 23.42 23.98 23.24 23.28 -0.13% 54,999 129,352,165
2025-02-20 22.55 23.5 22.35 23.31 +2.28% 53,350 122,449,096
2025-02-19 22.16 23.02 22.12 22.79 -0.87% 47,710 108,017,447
2025-02-18 22.66 23.34 22.37 22.99 +3.84% 95,302 218,256,912
2025-02-17 20.75 22.84 20.75 22.14 +6.65% 70,504 156,621,197
2025-02-14 20.89 21.05 20.7 20.76 -0.67% 12,314 25,652,188
2025-02-13 21.5 21.5 20.84 20.9 -2.79% 21,443 45,064,676
2025-02-12 20.99 21.59 20.99 21.5 +1.85% 19,151 41,054,487
2025-02-11 21.24 21.4 20.96 21.11 -1.03% 14,916 31,529,923
2025-02-10 20.98 21.5 20.68 21.33 +1.67% 21,909 46,229,738
2025-02-07 20.4 21 20.4 20.98 +2.24% 25,814 53,425,641
2025-02-06 20.41 20.52 20.12 20.52 +0.69% 16,453 33,461,825
2025-02-05 21.18 21.32 20.26 20.38 -3.64% 22,509 46,239,853
2025-01-27 21.41 21.5 21.01 21.15 -0.66% 19,721 41,761,987
2025-01-24 20.96 21.36 20.96 21.29 +1.19% 15,750 33,350,404
2025-01-23 21.48 21.59 21 21.04 -1.64% 17,844 38,015,750
2025-01-22 21.36 21.6 21.24 21.39 0% 14,018 30,017,373
2025-01-21 21.35 21.6 21.18 21.39 +0.05% 16,800 35,918,829
2025-01-20 20.88 21.38 20.78 21.38 +2.89% 24,779 52,502,313
2025-01-17 20.61 20.82 20.42 20.78 +0.48% 10,750 22,205,514
2025-01-16 20.74 20.95 20.51 20.68 -0.1% 14,123 29,244,131
2025-01-15 20.7 20.99 20.49 20.7 -0.86% 19,143 39,684,932
2025-01-14 20.46 20.88 20.26 20.88 +2.45% 26,140 53,929,520
2025-01-13 19.99 20.63 19.83 20.38 +0.3% 27,727 56,347,555
2025-01-10 21.56 21.57 20.32 20.32 -5.27% 30,562 63,601,498
2025-01-09 21.64 21.8 21.38 21.45 -0.92% 31,111 67,105,296
2025-01-08 22.33 22.33 21.09 21.65 -4.03% 51,845 111,888,558
2025-01-07 21.27 22.66 21.01 22.56 +5.77% 79,604 175,311,442
2025-01-06 19.21 21.33 18.9 21.33 +10.01% 43,718 90,597,341
2025-01-03 19.93 20.28 19.31 19.39 -2.61% 17,393 34,164,554
2025-01-02 20.64 20.64 19.84 19.91 -3.54% 18,020 36,404,259
2024-12-31 21.18 21.28 20.51 20.64 -2.55% 17,530 36,532,193
2024-12-30 21.18 21.4 20.97 21.18 -0.94% 14,628 31,061,332
2024-12-27 20.9 21.55 20.7 21.38 +2.3% 26,406 56,140,001
2024-12-26 20.87 21.05 20.69 20.9 +0.14% 15,177 31,682,476
2024-12-25 21.2 21.2 20.47 20.87 -1.79% 21,138 43,783,328
2024-12-24 20.3 21.3 20.26 21.25 +4.94% 33,192 69,425,518
2024-12-23 20.8 21.19 20.1 20.25 -3.43% 19,560 40,139,029
2024-12-20 20.78 21.04 20.78 20.97 +0.05% 14,169 29,632,390
2024-12-19 20.7 21 20.5 20.96 +0.72% 12,290 25,630,578
2024-12-18 20.63 20.84 20.54 20.81 +0.82% 12,692 26,329,273
2024-12-17 21.11 21.26 20.62 20.64 -2.27% 17,093 35,742,817
2024-12-16 21.4 21.49 20.95 21.12 -1.31% 19,318 40,819,085
2024-12-13 21.89 21.89 21.35 21.4 -2.24% 21,132 45,539,385
2024-12-12 22.05 22.05 21.69 21.89 -0.27% 17,164 37,494,731
2024-12-11 21.96 22.12 21.73 21.95 -0.05% 14,178 31,058,641
2024-12-10 22.26 22.45 21.91 21.96 +0.14% 22,731 50,412,490
2024-12-09 21.9 22.1 21.53 21.93 +0.23% 18,253 39,862,806
2024-12-06 21.65 22.05 21.33 21.88 +1.06% 22,247 48,389,205
2024-12-05 21.61 21.82 21.22 21.65 +0.19% 18,445 39,732,877
2024-12-04 22.36 22.36 21.52 21.61 -3.35% 23,012 50,234,782
2024-12-03 22.48 22.6 22.26 22.36 -0.53% 18,895 42,371,008
2024-12-02 21.78 22.75 21.73 22.48 +3.4% 29,169 64,940,903
2024-11-29 21.6 22 21.48 21.74 +0.37% 21,013 45,685,784
2024-11-28 21.64 21.9 21.5 21.66 -0.09% 17,734 38,462,872
2024-11-27 21.35 21.72 20.67 21.68 +1.55% 22,214 47,137,407
2024-11-26 21.73 21.85 21.29 21.35 -1.66% 14,965 32,313,807
2024-11-25 21.6 21.83 21.16 21.71 +0.23% 24,570 52,599,354
2024-11-22 22.7 22.94 21.61 21.66 -4.46% 27,295 61,030,002
2024-11-21 22.61 22.98 22.49 22.67 0% 21,303 48,391,466
2024-11-20 22.34 22.8 22.12 22.67 +1.48% 26,014 58,309,305
2024-11-19 22.04 22.38 21.8 22.34 +1.45% 22,220 49,275,532
2024-11-18 22.21 22.58 21.85 22.02 -0.72% 27,956 62,010,584
2024-11-15 23 23.17 22.15 22.18 -4.93% 43,832 99,153,858
2024-11-14 23.9 24.55 23.29 23.33 -2.34% 49,571 119,183,060
2024-11-13 23.4 24.04 23.25 23.89 +1.62% 40,139 95,266,638
2024-11-12 23.4 24.04 23.2 23.51 +0.47% 44,526 105,147,241
2024-11-11 23.3 23.65 23.1 23.4 +0.09% 29,161 68,199,394
2024-11-08 23.98 24.03 23.25 23.38 -1.52% 35,669 84,206,080
2024-11-07 22.89 23.77 22.69 23.74 +3.67% 42,687 99,903,735
2024-11-06 23.27 23.48 22.84 22.9 -1.72% 31,011 71,558,570
2024-11-05 23.1 23.35 22.87 23.3 +0.87% 28,982 67,081,650
2024-11-04 22.6 23.2 22.6 23.1 +2.44% 22,473 51,740,814
2024-11-01 22.83 22.99 22.23 22.55 -0.97% 27,010 61,156,579
2024-10-31 22.95 23.21 22.76 22.77 -0.78% 23,161 53,068,578
2024-10-30 22.97 23.36 22.68 22.95 -0.86% 26,105 59,820,621
2024-10-29 23.8 23.9 23.02 23.15 -5.08% 47,594 111,693,944
2024-10-28 24.12 24.65 23.9 24.39 +1.2% 30,740 74,737,234
2024-10-25 23.73 24.5 23.55 24.1 +1.56% 32,790 78,621,711
2024-10-24 23.62 24.28 23.36 23.73 +0.68% 28,776 68,756,823
2024-10-23 24.36 24.69 23.44 23.57 -2.88% 40,347 95,815,911
2024-10-22 22.69 24.3 22.53 24.27 +6.54% 54,485 129,434,674
2024-10-21 23.13 23.3 22.68 22.78 -1.51% 37,167 85,045,564
2024-10-18 22.4 23.45 22.39 23.13 +2.25% 32,234 74,517,195
2024-10-17 23 23.17 22.45 22.62 -1.01% 20,892 47,489,572
2024-10-16 22.69 23.17 22.35 22.85 +0.57% 18,557 42,317,446
2024-10-15 23.39 23.43 22.7 22.72 -2.95% 21,599 49,755,443
2024-10-14 22.65 23.5 22.31 23.41 +3.63% 25,519 58,793,579
2024-10-11 24 24 22.4 22.59 -5.4% 30,122 69,139,371
2024-10-10 23.6 24.78 23.6 23.88 +1.06% 34,339 83,048,570
2024-10-09 25 25 23.59 23.63 -8.38% 56,109 136,452,944
2024-10-08 28.3 28.3 24.51 25.79 0% 104,015 272,756,095

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

шБФх╜▒хМ╗чЦЧ 688271

近三个月

чжПчСЮш╛╛ 600223

2023年全年

щб╢хЫ║щЫЖхИЫ 300749

2024年至今

STш┐кхиБ 300167

2022-2023两年

шЙ╛ш┐кч▓╛хпЖ 603638

近半年

хКЫшКпх╛о 688601

2022-2023两年

щАЪхМЦщЗСщйм 000766

2023年全年

щХ┐х╖ЭчзСцКА 300604

2022-2023两年

чФЯчЙйшВбф╗╜ 600201

近期数据

щФжц│УщЫЖхЫв 603518

近期数据

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
AI人工智能

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