щЯ│щгЮхВихнШ 603066

数据更新至:

添加到对比分析

13.24 +9.97%

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

13.24
+9.97% +1.2
12.68
开盘价
13.24
最高价
12.68
最低价
97,828
成交量
数据更新至: 2025-03-25

技术指标

12.56
MA5 (5日均线)
12.30
MA10 (10日均线)
12.15
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 12.68 13.24 12.68 13.24 +9.97% 97,828 128,763,354
2025-03-24 12.38 12.44 11.71 12.04 -2.9% 110,967 133,294,160
2025-03-21 12.64 12.73 12.26 12.4 -2.44% 139,228 173,335,368
2025-03-20 12.4 12.82 12.18 12.71 +2.42% 210,283 264,254,464
2025-03-19 12.19 12.5 12.12 12.41 +1.06% 141,837 174,927,828
2025-03-18 11.88 12.28 11.87 12.28 +3.28% 122,766 149,046,878
2025-03-17 11.95 11.99 11.83 11.89 -0.5% 58,127 69,178,140
2025-03-14 11.8 11.97 11.63 11.95 +0.76% 83,291 98,584,345
2025-03-13 12.16 12.22 11.7 11.86 -3.18% 119,666 142,126,441
2025-03-12 12.88 12.88 12.18 12.25 +0.74% 193,490 239,981,411
2025-03-11 11.89 12.4 11.8 12.16 +0.66% 81,799 98,829,562
2025-03-10 12.12 12.37 12.01 12.08 -1.23% 95,519 116,005,517
2025-03-07 11.98 12.33 11.9 12.23 +1.49% 180,607 220,276,867
2025-03-06 11.93 12.15 11.87 12.05 +1.01% 100,392 120,896,199
2025-03-05 11.85 11.96 11.61 11.93 +0.42% 92,598 109,489,856
2025-03-04 11.54 11.89 11.52 11.88 +2.5% 93,377 110,181,644
2025-03-03 11.79 11.86 11.55 11.59 +0.26% 111,267 130,191,728
2025-02-28 12.29 12.38 11.52 11.56 -5.94% 193,780 231,402,281
2025-02-27 12.6 13.39 12.28 12.29 +0.99% 304,762 389,663,987
2025-02-26 12 12.26 11.95 12.17 +2.87% 182,445 220,669,839
2025-02-25 11.86 11.93 11.73 11.83 -1% 111,395 131,829,154
2025-02-24 12.15 12.21 11.91 11.95 -2.45% 170,624 204,928,600
2025-02-21 12.33 12.53 12.17 12.25 +0.66% 252,879 311,464,441
2025-02-20 12.96 12.97 12.12 12.17 +1.5% 460,520 576,844,452
2025-02-19 10.89 11.99 10.89 11.99 +10% 114,445 132,948,346
2025-02-18 11.33 11.38 10.85 10.9 -4.55% 85,648 95,185,500
2025-02-17 11.3 11.43 11.22 11.42 +1.06% 97,317 110,268,909
2025-02-14 11.42 11.42 11.15 11.3 -0.96% 79,230 89,394,320
2025-02-13 11.51 11.74 11.4 11.41 -1.38% 102,808 118,853,248
2025-02-12 11.62 11.68 11.48 11.57 -0.17% 98,603 114,052,728
2025-02-11 11.54 11.65 11.41 11.59 +0.43% 118,532 136,969,197
2025-02-10 11.37 11.55 11.35 11.54 +0.96% 137,296 157,296,243
2025-02-07 11.35 11.76 11.2 11.43 +0.7% 260,594 299,860,949
2025-02-06 10.3 11.35 10.25 11.35 +9.98% 125,641 139,913,563
2025-02-05 10.26 10.34 10.18 10.32 +0.68% 36,244 37,243,795
2025-01-27 10.42 10.5 10.22 10.25 -5.09% 73,403 75,854,371
2025-01-24 10.7 10.84 10.6 10.8 +0.93% 47,862 51,293,294
2025-01-23 10.76 10.92 10.69 10.7 +0.56% 45,962 49,708,842
2025-01-22 10.68 10.75 10.6 10.64 -1.02% 31,119 33,192,826
2025-01-21 10.99 10.99 10.68 10.75 -1.29% 35,149 37,905,253
2025-01-20 10.68 10.94 10.68 10.89 +2.16% 51,529 55,855,082
2025-01-17 10.63 10.71 10.54 10.66 -0.09% 32,964 35,033,289
2025-01-16 10.75 10.86 10.55 10.67 -0.09% 36,795 39,398,717
2025-01-15 10.59 10.82 10.53 10.68 +0.28% 46,087 49,273,122
2025-01-14 10.23 10.65 10.23 10.65 +4.41% 59,508 62,453,301
2025-01-13 10 10.27 9.86 10.2 +0.29% 38,391 38,759,089
2025-01-10 10.4 10.5 10.16 10.17 -2.77% 37,861 39,179,546
2025-01-09 10.41 10.61 10.38 10.46 -0.38% 39,411 41,394,838
2025-01-08 10.4 10.57 10.16 10.5 +0.48% 46,040 47,803,637
2025-01-07 10.24 10.47 10.2 10.45 +2.25% 45,289 46,774,135
2025-01-06 10.48 10.48 10.01 10.22 -2.48% 57,456 58,773,557
2025-01-03 10.74 11.08 10.41 10.48 -2.96% 90,453 97,430,808
2025-01-02 10.57 11.15 10.57 10.8 +1.6% 83,092 89,768,406
2024-12-31 10.86 10.9 10.6 10.63 -2.21% 52,628 56,522,445
2024-12-30 11 11 10.77 10.87 -1.63% 39,143 42,555,686
2024-12-27 10.86 11.1 10.81 11.05 +2.03% 49,559 54,610,456
2024-12-26 10.71 10.94 10.68 10.83 +1.03% 39,458 42,850,521
2024-12-25 10.91 10.99 10.51 10.72 -2.46% 57,367 61,286,971
2024-12-24 10.87 11.04 10.79 10.99 +2.61% 67,225 73,521,122
2024-12-23 11.51 11.51 10.65 10.71 -6.54% 91,358 100,309,085
2024-12-20 11.24 11.57 11.22 11.46 +1.33% 58,617 67,094,844
2024-12-19 11.18 11.33 11.09 11.31 -0.09% 61,233 68,635,190
2024-12-18 11.38 11.49 11.21 11.32 -0.53% 64,277 73,042,003
2024-12-17 11.98 12.03 11.33 11.38 -5.01% 116,178 134,020,709
2024-12-16 12.24 12.45 11.9 11.98 -3.7% 146,603 177,072,747
2024-12-13 12.6 12.83 12.38 12.44 -1.74% 187,368 236,817,415
2024-12-12 12.41 12.73 12.36 12.66 +0.88% 170,637 214,479,191
2024-12-11 12.21 13.12 12.15 12.55 +3.63% 187,503 234,399,753
2024-12-10 12.16 12.35 12.06 12.11 +1.51% 141,675 172,602,198
2024-12-09 12.2 12.2 11.84 11.93 -1.24% 89,287 107,016,085
2024-12-06 12.04 12.09 11.79 12.08 -0.25% 124,690 148,999,972
2024-12-05 11.92 12.17 11.85 12.11 +1.09% 108,183 130,134,607
2024-12-04 12.59 12.59 11.88 11.98 -5.74% 217,442 264,521,571
2024-12-03 12.45 12.81 12.24 12.71 +1.44% 252,089 317,023,659
2024-12-02 12.57 12.8 12.43 12.53 -0.24% 270,416 340,731,900
2024-11-29 12.18 12.78 11.9 12.56 +2.78% 281,311 346,852,138
2024-11-28 12.95 13.56 12.13 12.22 -2.86% 347,493 446,680,216
2024-11-27 12.1 12.91 11.83 12.58 -1.87% 325,512 400,760,818
2024-11-26 12.56 13.86 11.97 12.82 +1.1% 500,380 630,915,581
2024-11-25 11.52 12.68 11.52 12.68 +9.97% 416,384 505,672,631
2024-11-22 11.02 12.17 11.01 11.53 +4.25% 381,094 450,470,138
2024-11-21 11.04 11.2 10.91 11.06 +0.27% 70,283 77,745,005
2024-11-20 10.75 11.03 10.7 11.03 +2.41% 72,862 79,543,007
2024-11-19 10.49 10.98 10.46 10.77 +3.26% 61,717 66,101,778
2024-11-18 10.71 10.84 10.36 10.43 -2.52% 58,696 61,939,005
2024-11-15 10.74 10.98 10.66 10.7 -0.56% 68,650 74,323,087
2024-11-14 11.18 11.2 10.73 10.76 -4.27% 76,484 83,630,945
2024-11-13 10.94 11.26 10.88 11.24 +1.9% 84,015 93,215,849
2024-11-12 11.27 11.34 10.9 11.03 -2.3% 98,990 110,018,665
2024-11-11 11.08 11.29 10.98 11.29 +1.9% 103,870 115,871,130
2024-11-08 11.35 11.36 11.04 11.08 -2.29% 138,257 154,456,295
2024-11-07 10.8 11.37 10.74 11.34 +4.13% 143,434 161,159,619
2024-11-06 11.02 11.09 10.8 10.89 -1.09% 82,610 90,382,637
2024-11-05 10.93 11.04 10.82 11.01 +0.64% 89,114 97,556,541
2024-11-04 10.63 10.95 10.53 10.94 +2.92% 64,812 70,180,245
2024-11-01 11.1 11.17 10.55 10.63 -5.09% 120,094 129,442,219
2024-10-31 11.14 11.3 10.94 11.2 +0.54% 110,342 122,937,145
2024-10-30 11.27 11.27 10.96 11.14 -1.85% 123,969 137,815,955
2024-10-29 11.28 11.66 11.03 11.35 +0.44% 238,839 270,533,000
2024-10-28 10.93 11.35 10.7 11.3 +3.96% 175,390 194,822,219
2024-10-25 10.43 11.06 10.41 10.87 +4.32% 157,581 169,887,444
2024-10-24 10.43 10.49 10.32 10.42 0% 51,192 53,318,905
2024-10-23 10.5 10.56 10.37 10.42 -1.7% 80,545 84,319,601
2024-10-22 10.33 10.73 10.19 10.6 +2.51% 115,070 120,221,444
2024-10-21 10.4 10.46 10.21 10.34 +1.47% 108,744 112,343,062
2024-10-18 9.84 10.37 9.82 10.19 +3.45% 85,559 86,327,402
2024-10-17 10.02 10.05 9.82 9.85 -0.71% 52,635 52,264,077
2024-10-16 9.76 10.05 9.72 9.92 +0.1% 47,767 47,445,188
2024-10-15 10.05 10.18 9.89 9.91 -2.17% 57,827 58,067,905
2024-10-14 10.05 10.17 9.81 10.13 +1.4% 61,070 61,344,953
2024-10-11 10.23 10.27 9.89 9.99 -2.82% 74,769 75,263,531
2024-10-10 10.34 10.57 10.2 10.28 +0.98% 80,677 83,782,135
2024-10-09 10.88 10.91 10.17 10.18 -8.37% 143,054 151,476,166
2024-10-08 11.71 11.71 10.51 11.11 +4.22% 216,205 239,000,578

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

цЛЫхХЖхЕмш╖п 001965

近半年

щгОчеЮшВбф╗╜ 600469

2024年至今

щлШчЫЯцЦ░цЭР 300200

2024年至今

хУИшНпшВбф╗╜ 600664

近三个月

щЩЗчеЮцИОхПС 300534

2024年至今

ф╕ЦхНОчзСцКА 688093

2024年一季度

ф╕нц▓╣х╖ечиЛ 600339

2023年全年

хНОч┐ФшВбф╗╜ 603112

近三个月

щЕ╖чЙ╣цЩ║шГ╜ 300840

2022-2023两年

цБТш╛ЙхоЙщШ▓ 300952

2022-2023两年

热门概念板块

虚拟现实
5G通信
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
光伏产业
区块链
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
元宇宙
数字经济

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