ц╡╖ц▒╜щЫЖхЫв 603069

数据更新至:

添加到对比分析

18.26 -0.22%

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

18.26
-0.22% -0.04
18.52
开盘价
18.86
最高价
18.21
最低价
63,483
成交量
数据更新至: 2024-12-31

技术指标

18.51
MA5 (5日均线)
19.18
MA10 (10日均线)
20.05
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:

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
2024-12-31 18.52 18.86 18.21 18.26 -0.22% 63,483 117,563,586
2024-12-30 18.8 18.8 18.25 18.3 -3.53% 55,121 101,343,346
2024-12-27 18.48 19.29 18.43 18.97 +2.15% 65,270 123,707,543
2024-12-26 18.44 18.86 18.44 18.57 +0.76% 41,905 78,120,763
2024-12-25 19.1 19.1 18.02 18.43 -3.05% 69,739 128,291,496
2024-12-24 19.5 19.69 18.67 19.01 -2.56% 75,953 145,292,679
2024-12-23 20.34 20.47 19.49 19.51 -5.01% 71,770 142,263,867
2024-12-20 20 21.1 19.93 20.54 +3.06% 80,268 165,195,325
2024-12-19 19.8 20.2 19.53 19.93 -1.48% 65,754 130,256,354
2024-12-18 20.67 20.7 19.9 20.23 -0.34% 75,830 153,889,392
2024-12-17 21.5 21.5 20.24 20.3 -6.41% 114,263 236,543,748
2024-12-16 21.26 21.95 21.12 21.69 +1.45% 130,553 281,398,910
2024-12-13 21 21.95 21 21.38 +1.14% 141,888 304,933,816
2024-12-12 21 21.42 20.83 21.14 0% 108,221 228,402,853
2024-12-11 20.4 21.27 20.18 21.14 +3.63% 125,654 261,658,723
2024-12-10 20.8 21.07 20.17 20.4 +0.59% 98,106 201,817,466
2024-12-09 20.4 20.66 20.02 20.28 -2.41% 78,879 160,469,591
2024-12-06 21.08 21.18 20.56 20.78 -1.61% 90,492 188,278,649
2024-12-05 20.7 21.5 20.42 21.12 +0.43% 119,037 250,870,256
2024-12-04 21.22 21.8 20.85 21.03 -3.18% 149,153 317,797,842
2024-12-03 22.62 23.56 21.43 21.72 -2.07% 300,132 669,617,442
2024-12-02 20.79 22.18 20.56 22.18 +10.02% 161,832 354,379,243
2024-11-29 20 20.2 19.66 20.16 +0.3% 72,975 145,873,038
2024-11-28 19.3 20.8 19.13 20.1 +4.15% 120,492 242,722,020
2024-11-27 19.01 19.3 18.53 19.3 +0.73% 60,283 114,070,321
2024-11-26 19.38 19.59 19.1 19.16 -1.24% 41,484 80,216,357
2024-11-25 19.51 19.51 18.93 19.4 +1.36% 50,504 97,005,805
2024-11-22 20 20.09 19.1 19.14 -4.2% 57,826 113,563,650
2024-11-21 19.97 20.42 19.79 19.98 +0.1% 53,880 108,298,242
2024-11-20 19.56 20.15 19.56 19.96 +1.01% 60,314 120,051,621
2024-11-19 19.26 19.79 19.1 19.76 +4.05% 65,989 128,107,573
2024-11-18 19.78 19.91 18.9 18.99 -3.85% 69,747 134,293,050
2024-11-15 20.04 20.64 19.72 19.75 -0.75% 82,972 167,777,963
2024-11-14 20.27 20.52 19.88 19.9 -2.45% 63,173 126,589,228
2024-11-13 20.57 20.96 19.9 20.4 -1.35% 86,444 175,557,489
2024-11-12 21.2 21.67 20.52 20.68 -0.86% 108,622 228,445,028
2024-11-11 21.12 21.39 20.45 20.86 -2.48% 130,364 269,501,348
2024-11-08 22 22.41 21.32 21.39 -2.73% 146,161 318,846,738
2024-11-07 21.1 22.39 20.87 21.99 +4.27% 162,108 353,121,397
2024-11-06 20.05 22.2 19.9 21.09 +3.99% 247,493 523,137,182
2024-11-05 19.31 20.7 19.17 20.28 +5.02% 144,121 291,865,958
2024-11-04 18.8 19.39 18.72 19.31 +0.42% 71,639 136,980,561
2024-11-01 20.02 20.35 19.06 19.23 -5.64% 127,616 248,598,792
2024-10-31 19.73 21.11 19.61 20.38 +2.98% 175,139 358,360,648
2024-10-30 19.23 20.04 18.97 19.79 +3.45% 140,268 275,473,804
2024-10-29 19.54 20.57 18.95 19.13 -2.79% 158,960 312,499,647
2024-10-28 19.27 19.88 19.2 19.68 +2.13% 113,827 223,042,653
2024-10-25 18.46 19.37 18.46 19.27 +4.16% 118,042 224,527,233
2024-10-24 18.25 18.77 18.15 18.5 +0.22% 88,172 163,366,053
2024-10-23 18.23 18.77 18.06 18.46 +1.76% 126,224 232,234,819
2024-10-22 17.03 18.53 16.92 18.14 +5.9% 150,158 268,419,165
2024-10-21 17.23 17.35 17.03 17.13 -0.75% 75,545 129,682,720
2024-10-18 17.06 17.42 16.86 17.26 +0.94% 71,900 123,421,227
2024-10-17 17.03 17.25 16.94 17.1 +0.59% 59,363 101,289,556
2024-10-16 17.08 17.3 16.88 17 -1.28% 51,485 87,686,978
2024-10-15 17.15 17.54 16.95 17.22 -0.12% 69,608 119,840,155
2024-10-14 17.39 17.39 16.82 17.24 -0.06% 75,014 128,409,687
2024-10-11 17.04 17.67 16.79 17.25 +1.05% 96,839 166,848,778
2024-10-10 16.61 17.38 16.61 17.07 +3.45% 103,393 176,718,152
2024-10-09 17.88 17.88 16.49 16.5 -9.79% 139,280 239,515,692
2024-10-08 19.5 19.86 17.59 18.29 +0.33% 243,894 455,417,278
2024-09-30 17.7 18.46 17.2 18.23 +7.24% 204,234 363,964,631
2024-09-27 16.63 17.15 16.42 17 +3.03% 78,576 131,661,431
2024-09-26 15.77 16.55 15.62 16.5 +5.1% 103,607 168,113,719
2024-09-25 15.71 16.22 15.6 15.7 +0.71% 84,889 135,266,400
2024-09-24 15.2 15.63 15.06 15.59 +2.57% 55,423 85,357,434
2024-09-23 15.29 15.43 15.15 15.2 -0.59% 29,127 44,459,385
2024-09-20 15.26 15.58 15.1 15.29 +0.92% 33,582 51,436,505
2024-09-19 15.03 15.44 14.71 15.15 +1.2% 41,856 63,290,514
2024-09-18 15.5 15.8 14.87 14.97 -4.59% 54,841 83,195,415
2024-09-13 15.5 15.99 15.19 15.69 +0.77% 80,464 125,834,962
2024-09-12 14.92 15.84 14.92 15.57 +4.36% 75,568 117,398,836
2024-09-11 14.87 15.17 14.82 14.92 -0.6% 27,748 41,538,469
2024-09-10 14.86 15.11 14.74 15.01 +1.49% 40,429 60,363,127
2024-09-09 14.57 15.19 14.31 14.79 +0.34% 40,206 59,329,697
2024-09-06 14.9 15.26 14.73 14.74 +0.75% 55,029 82,505,449
2024-09-05 14.28 14.79 14.2 14.63 +2.02% 39,964 58,265,495
2024-09-04 14.79 14.88 14.19 14.34 -5.03% 85,469 123,298,259
2024-09-03 15.45 15.82 15.06 15.1 -1.82% 49,456 76,398,111
2024-09-02 15.49 15.65 15.36 15.38 -1.22% 26,522 41,018,856
2024-08-30 15.09 15.72 15.06 15.57 +2.64% 47,922 74,180,747
2024-08-29 15.04 15.19 14.81 15.17 -0.59% 39,923 59,770,713
2024-08-28 15.7 15.96 15.2 15.26 +1.53% 52,727 81,944,075
2024-08-27 15.1 15.16 14.98 15.03 -0.92% 18,524 27,868,128
2024-08-26 15.38 15.47 15.16 15.17 -1.24% 23,525 35,925,255
2024-08-23 15.5 15.68 15.26 15.36 -1.22% 27,700 42,666,500
2024-08-22 16 16.01 15.52 15.55 -3.12% 37,626 59,115,291
2024-08-21 15.8 16.24 15.71 16.05 +0.88% 30,057 48,031,665
2024-08-20 16.03 16.3 15.86 15.91 -0.93% 36,790 58,972,869
2024-08-19 16 16.24 15.99 16.06 -0.06% 24,307 39,178,114
2024-08-16 16.4 16.54 16.07 16.07 -2.25% 36,661 59,449,970
2024-08-15 16.03 16.44 15.92 16.44 +1.61% 38,886 63,332,493
2024-08-14 16.3 16.52 16.14 16.18 -0.98% 40,354 65,939,198
2024-08-13 16.45 16.49 16.06 16.34 -0.55% 61,361 99,632,278
2024-08-12 16.63 16.79 16.3 16.43 -2.2% 48,846 80,673,929
2024-08-09 17.39 17.39 16.78 16.8 -2.83% 70,356 120,016,313
2024-08-08 17.41 17.57 17.26 17.29 -2.04% 68,126 118,339,444
2024-08-07 17.74 18.15 17.23 17.65 -1.84% 126,880 223,196,790
2024-08-06 17.96 18.23 16.97 17.98 +1.18% 171,356 300,396,724
2024-08-05 18.25 18.65 17.6 17.77 -2.9% 161,543 291,590,232
2024-08-02 19.08 19.29 18.12 18.3 -6.2% 254,867 473,520,677
2024-08-01 18.98 20.56 18.22 19.51 +4.39% 370,669 722,125,547
2024-07-31 18.1 18.69 17.61 18.69 +10.01% 130,246 240,695,136
2024-07-30 16.98 17.18 16.6 16.99 -2.07% 97,147 163,583,817
2024-07-29 16.7 17.48 16.5 17.35 +3.64% 132,558 227,592,563
2024-07-26 16.35 16.97 16.35 16.74 +1.45% 92,040 153,269,577
2024-07-25 15.61 17.15 15.48 16.5 +5.7% 114,447 189,398,642
2024-07-24 16.2 16.38 15.6 15.61 -5.62% 61,797 98,476,594
2024-07-23 16.19 17.05 16.19 16.54 +1.47% 82,387 138,113,445
2024-07-22 16.18 16.56 16.14 16.3 -0.85% 29,400 47,966,759
2024-07-19 16.55 16.65 16.32 16.44 -2.03% 54,945 90,461,956
2024-07-18 16.5 17.09 16.28 16.78 +0.06% 79,227 132,357,224
2024-07-17 16.25 17.1 16.14 16.77 +2.38% 83,840 139,722,792
2024-07-16 16.07 16.69 15.95 16.38 +1.74% 47,196 76,940,362
2024-07-15 16.1 16.64 15.98 16.1 +0.19% 51,456 83,989,302
2024-07-12 15.57 16.24 15.54 16.07 +2.82% 57,386 91,150,566
2024-07-11 15.36 15.71 15.31 15.63 +2.9% 41,455 64,397,787
2024-07-10 15.15 15.34 15.05 15.19 +0.4% 25,718 39,132,042
2024-07-09 15 15.3 14.58 15.13 +1.41% 29,455 44,230,719
2024-07-08 15.58 15.75 14.91 14.92 -4.85% 38,172 57,754,068
2024-07-05 15.74 15.95 15.5 15.68 -1.88% 42,988 67,517,524
2024-07-04 16.6 16.67 15.94 15.98 -6% 96,202 155,723,914
2024-07-03 16.1 17.65 16.1 17 +5.85% 140,356 239,603,286
2024-07-02 16.2 16.3 16.05 16.06 -0.86% 13,588 21,975,955
2024-07-01 16.19 16.26 16.03 16.2 -0.31% 17,086 27,635,977
2024-06-28 16.21 16.54 16.16 16.25 +0.25% 18,267 29,835,150
2024-06-27 16.27 16.46 16.2 16.21 -0.8% 14,205 23,175,163
2024-06-26 16.21 16.57 16.03 16.34 +0.12% 30,966 50,387,506
2024-06-25 16.15 16.59 15.92 16.32 +1.43% 25,928 42,004,615
2024-06-24 16.12 16.68 16.08 16.09 -1.53% 19,773 32,138,389
2024-06-21 16.3 16.81 16.16 16.34 -0.49% 16,321 26,801,282
2024-06-20 16.44 16.93 16.32 16.42 -1.32% 30,797 51,246,312
2024-06-19 16.4 17.15 16.26 16.64 +0.97% 34,872 58,177,662
2024-06-18 16.45 16.55 16.31 16.48 -0.12% 18,910 31,036,467
2024-06-17 16.55 16.64 16.38 16.5 -1.32% 19,922 32,878,667
2024-06-14 16.41 16.78 16.41 16.72 +1.03% 22,742 37,871,199
2024-06-13 16.4 16.83 16.4 16.55 +0.36% 19,356 32,082,293
2024-06-12 16.16 16.67 16.16 16.49 +1.6% 24,896 41,050,295
2024-06-11 16.21 16.32 16.1 16.23 -0.79% 18,485 29,935,779
2024-06-07 15.99 16.45 15.96 16.36 +2.63% 26,316 42,908,552
2024-06-06 16.14 16.37 15.83 15.94 -1.6% 26,633 42,858,236
2024-06-05 16.15 16.48 16.1 16.2 -0.43% 18,179 29,680,618
2024-06-04 16.19 16.39 15.88 16.27 +0.06% 24,959 40,293,555
2024-06-03 16.7 16.8 16.21 16.26 -3.44% 30,214 49,525,747
2024-05-31 16.8 16.94 16.62 16.84 -0.06% 28,942 48,501,587
2024-05-30 16.84 16.97 16.71 16.85 -1.12% 30,763 51,762,209
2024-05-29 17 17.49 16.78 17.04 -0.99% 53,783 92,085,647
2024-05-28 16.23 17.92 16.15 17.21 +5.65% 114,899 198,974,827
2024-05-27 16.35 16.52 16.15 16.29 -1.03% 21,444 34,893,760
2024-05-24 16.25 16.68 16.19 16.46 +0.49% 27,320 44,887,038
2024-05-23 16.59 16.65 16.24 16.38 -1.86% 29,859 48,856,073
2024-05-22 16.52 16.94 16.46 16.69 +0.18% 25,416 42,500,210
2024-05-21 16.95 17 16.63 16.66 +1.4% 42,773 71,805,030
2024-05-20 16.5 16.68 16.38 16.43 -1.62% 37,148 61,244,178
2024-05-17 16.64 16.85 16.46 16.7 +0.6% 28,693 47,749,214
2024-05-16 16.8 16.97 16.57 16.6 -1.78% 45,071 75,472,966
2024-05-15 17.13 17.36 16.86 16.9 -2.14% 44,005 75,303,001
2024-05-14 16.91 17.57 16.9 17.27 +2.19% 47,363 81,619,013
2024-05-13 17.18 17.27 16.9 16.9 -2.42% 31,506 53,551,240
2024-05-10 17.34 17.43 17.01 17.32 +0.29% 32,987 56,797,547
2024-05-09 16.88 17.39 16.88 17.27 +2.01% 45,831 78,952,604
2024-05-08 17.15 17.26 16.93 16.93 -2.03% 29,549 50,335,173
2024-05-07 17.02 17.55 16.88 17.28 +1.59% 49,639 85,259,864
2024-05-06 17.2 17.2 16.95 17.01 -0.53% 39,207 66,883,831
2024-04-30 17.2 17.32 16.99 17.1 -0.58% 28,848 49,354,754
2024-04-29 16.88 17.3 16.82 17.2 +1.96% 37,828 64,736,896
2024-04-26 16.63 17.01 16.62 16.87 +0.84% 28,529 48,037,171
2024-04-25 16.59 17.08 16.54 16.73 +0.36% 28,448 47,978,709
2024-04-24 16.39 16.76 16.23 16.67 +1.71% 25,922 42,982,813
2024-04-23 16.34 16.61 16.31 16.39 +0.31% 19,237 31,618,962
2024-04-22 16.58 16.78 16.3 16.34 -2.33% 24,998 41,258,761
2024-04-19 16.9 17.1 16.6 16.73 -1.99% 31,621 53,065,623
2024-04-18 16.95 17.19 16.56 17.07 +0.83% 46,314 78,469,906
2024-04-17 15.93 16.98 15.93 16.93 +7.36% 67,047 111,477,884
2024-04-16 16.88 16.88 15.7 15.77 -7.18% 73,421 117,968,770
2024-04-15 18.02 18.04 16.78 16.99 -5.72% 71,056 121,718,063
2024-04-12 17.88 18.23 17.67 18.02 +0.84% 35,137 63,073,447
2024-04-11 18.09 18.09 17.72 17.87 -0.61% 40,392 72,290,195
2024-04-10 18.29 18.75 17.86 17.98 -2.02% 47,704 86,743,928
2024-04-09 18.7 18.86 18.13 18.35 -2.86% 58,114 106,807,010
2024-04-08 18.64 19.21 18.5 18.89 -0.05% 73,179 138,356,597
2024-04-03 18.52 19.21 18.49 18.9 +1.5% 76,138 144,087,242
2024-04-02 17.89 19.23 17.81 18.62 +3.67% 117,094 217,538,010
2024-04-01 17.55 18.03 17.55 17.96 +1.87% 46,576 83,057,811
2024-03-29 17.9 18.03 17.6 17.63 -2.33% 57,989 102,740,986
2024-03-28 17.7 18.21 17.5 18.05 +1.46% 64,062 114,672,657
2024-03-27 17.56 18.28 17.39 17.79 +0.74% 82,671 148,609,285
2024-03-26 17.62 17.97 17.46 17.66 -1.12% 57,234 101,038,604
2024-03-25 18.3 18.3 17.85 17.86 -4.49% 92,710 167,509,688
2024-03-22 19.48 19.49 18.7 18.7 +0.05% 144,266 276,152,363
2024-03-21 18.55 19.03 18.35 18.69 +1.41% 102,329 191,278,683
2024-03-20 18.48 18.59 18.29 18.43 -1.55% 80,887 149,189,941
2024-03-19 18.04 18.92 17.9 18.72 +3.6% 126,829 233,223,695
2024-03-18 17.99 18.14 17.86 18.07 +0.22% 72,910 131,340,962
2024-03-15 17.72 18.11 17.71 18.03 +0.9% 69,108 124,179,357
2024-03-14 18.11 18.34 17.79 17.87 -1.6% 88,130 158,935,026
2024-03-13 18.5 18.6 18.02 18.16 -3.2% 130,030 236,893,694
2024-03-12 18.7 19.08 18.51 18.76 +0.48% 138,519 259,598,570
2024-03-11 18.95 19.09 18.4 18.67 -5.9% 224,065 419,138,200
2024-03-08 22.48 22.48 19.66 19.84 -2.94% 413,083 885,958,172
2024-03-07 20.44 20.44 20.44 20.44 +10.01% 5,274 10,780,056
2024-03-06 18.58 18.58 18.58 18.58 +10.01% 6,706 12,459,748
2024-02-27 16.7 17.08 16.5 16.89 +0.96% 50,232 84,474,112
2024-02-26 16.48 17.5 16.11 16.73 +0.84% 67,949 113,532,800
2024-02-23 16 16.85 15.98 16.59 +4.21% 58,259 96,228,169
2024-02-22 15.65 16.01 15.65 15.92 +0.38% 33,847 53,674,909
2024-02-21 15.49 16.2 15.3 15.86 +2.19% 51,241 81,508,947
2024-02-20 15.04 15.63 15.04 15.52 +1.11% 36,450 56,073,608
2024-02-19 15.42 15.61 15.01 15.35 +2.74% 45,493 69,883,564
2024-02-08 14.22 15.13 14.19 14.94 +6.41% 46,833 68,800,684
2024-02-07 14.1 14.47 13.79 14.04 -0.35% 42,550 60,326,426
2024-02-06 12.9 14.47 12.77 14.09 +3.6% 50,454 68,576,826
2024-02-05 14.91 14.95 13.6 13.6 -9.99% 59,131 83,008,040
2024-02-02 15.16 16.3 14.57 15.11 -1.24% 57,344 88,302,588
2024-02-01 15.95 15.95 14.77 15.3 -3.35% 54,879 84,182,949
2024-01-31 16.75 17.08 15.77 15.83 -8.55% 76,341 125,203,800
2024-01-30 17.09 18.5 17.09 17.31 +2.24% 79,128 137,726,020
2024-01-29 18.07 18.07 16.91 16.93 -6.67% 113,227 197,091,730
2024-01-26 16.47 18.14 16.28 18.14 +10.01% 94,651 167,102,638
2024-01-25 16.21 16.58 16.05 16.49 +2.87% 40,539 66,390,860
2024-01-24 15.78 16.06 15.46 16.03 +1.33% 30,364 48,116,565
2024-01-23 15.88 15.94 15.41 15.82 -0.06% 27,067 42,498,620
2024-01-22 16.64 16.67 15.64 15.83 -5.15% 34,816 56,169,600
2024-01-19 16.94 17.06 16.67 16.69 -1.65% 25,433 42,851,996
2024-01-18 16.83 17.09 16.51 16.97 -0.35% 34,328 57,493,709
2024-01-17 17.22 17.42 16.91 17.03 -1.84% 26,301 45,154,225
2024-01-16 17.2 17.37 17.13 17.35 +0.7% 26,017 44,925,388
2024-01-15 17.12 17.49 17.08 17.23 0% 17,502 30,292,982
2024-01-12 17.28 17.6 17.2 17.23 -0.98% 28,299 49,259,328
2024-01-11 17.12 17.56 17 17.4 +1.64% 43,339 74,754,066
2024-01-10 16.76 17.25 16.64 17.12 +1.12% 39,329 67,009,395
2024-01-09 16.71 17.27 16.7 16.93 +1.62% 33,891 57,619,256
2024-01-08 16.8 16.93 16.66 16.66 -1.01% 20,401 34,224,638
2024-01-05 17.27 17.28 16.81 16.83 -2.89% 34,239 58,327,918
2024-01-04 17.21 17.38 17.1 17.33 +0.93% 35,020 60,500,638
2024-01-03 17.13 17.33 17 17.17 -0.46% 41,965 71,981,434
2024-01-02 17.87 17.88 17.17 17.25 -6.25% 98,512 171,281,661

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

ф╕░цЮЧщЫЖхЫв 601996

2024年一季度

цЦ░хКЫщЗСшЮН 600318

2023年全年

хИЫф╕Цч║к 300083

2024年一季度

цнгшЩ╣чзСцКА 000702

近半年

цнгц╡╖чгБцЭР 300224

近三个月

х▒▒ше┐чДжчЕд 000983

2023年全年

шК│ц║РшВбф╗╜ 688148

2023年全年

ше┐хоЙщеощгЯ 000721

近半年

цЦпш┐кхЕЛ 300806

近半年

х║╖ц│░хМ╗хнж 300869

近三个月

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2023年全年
数字经济
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2023年全年
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度

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