ц╡╖ц▒╜щЫЖхЫв 603069

数据更新至:

添加到对比分析

18.36 -2.24%

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

18.36
-2.24% -0.42
18.69
开盘价
19.01
最高价
18.24
最低价
47,203
成交量
数据更新至: 2025-03-25

技术指标

19.09
MA5 (5日均线)
18.99
MA10 (10日均线)
18.74
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 18.69 19.01 18.24 18.36 -2.24% 47,203 87,563,503
2025-03-24 19.4 19.48 18.3 18.78 -3.2% 100,694 188,548,874
2025-03-21 19.26 19.83 19 19.4 +0.15% 91,933 178,880,201
2025-03-20 19.48 19.95 19.26 19.37 -0.87% 69,362 135,399,807
2025-03-19 19.15 19.68 19.01 19.54 +2.25% 86,398 167,979,951
2025-03-18 19.27 19.46 19.05 19.11 -1.29% 56,300 108,155,012
2025-03-17 19 19.56 18.88 19.36 +2.87% 106,357 204,434,821
2025-03-14 18.59 18.85 18.44 18.82 +1.89% 59,083 110,462,568
2025-03-13 18.59 18.99 18.21 18.47 -0.97% 54,672 100,891,026
2025-03-12 18.73 19.2 18.52 18.65 -0.43% 63,882 119,809,797
2025-03-11 18.31 18.75 18.31 18.73 +0.64% 42,169 78,227,252
2025-03-10 18.45 18.97 18.37 18.61 +0.43% 54,334 101,073,357
2025-03-07 18.73 18.74 18.44 18.53 -1.44% 44,702 82,936,451
2025-03-06 18.77 19.18 18.58 18.8 +0.16% 73,053 137,476,940
2025-03-05 18.07 18.88 17.78 18.77 +3.99% 86,915 160,064,537
2025-03-04 17.91 18.08 17.8 18.05 +0.22% 34,637 62,114,866
2025-03-03 18.15 18.56 17.9 18.01 -0.77% 56,341 102,726,415
2025-02-28 18.81 18.82 18.08 18.15 -4.52% 82,466 151,703,922
2025-02-27 18.14 19.29 18.14 19.01 +4.57% 151,883 288,340,168
2025-02-26 18.1 18.34 18 18.18 +0.72% 41,701 75,769,707
2025-02-25 18.4 18.42 17.99 18.05 -2.01% 41,120 74,877,790
2025-02-24 18.14 18.44 17.85 18.42 +1.99% 65,484 119,287,085
2025-02-21 17.94 18.15 17.77 18.06 +1.57% 50,934 91,453,565
2025-02-20 17.8 18.14 17.75 17.78 -0.56% 36,054 64,647,865
2025-02-19 17.95 18.1 17.77 17.88 +1.94% 39,035 69,897,083
2025-02-18 18.06 18.21 17.5 17.54 -3.2% 48,054 85,435,845
2025-02-17 18.11 18.24 17.98 18.12 +0.28% 37,000 66,875,348
2025-02-14 18.48 18.49 18.06 18.07 -3.16% 63,425 115,373,046
2025-02-13 18.4 19.23 18.27 18.66 +1.41% 89,011 166,242,620
2025-02-12 18.1 18.46 17.95 18.4 +1.66% 56,740 103,362,808
2025-02-11 18.25 18.56 18.06 18.1 -0.98% 45,593 83,092,167
2025-02-10 18.29 18.38 18.05 18.28 +0.33% 51,600 93,843,590
2025-02-07 17.97 18.76 17.92 18.22 +0.61% 68,962 126,753,433
2025-02-06 17.63 18.11 17.57 18.11 +1.97% 55,701 99,626,283
2025-02-05 17.66 17.77 17.42 17.76 +1.08% 39,788 70,063,210
2025-01-27 17.68 18 17.49 17.57 -1.07% 43,671 77,502,159
2025-01-24 17.9 17.99 17.66 17.76 -0.62% 40,687 72,439,398
2025-01-23 18.1 18.33 17.86 17.87 -0.94% 53,400 96,875,221
2025-01-22 18.31 18.47 17.94 18.04 -2.01% 48,877 88,570,448
2025-01-21 18.78 19.09 18.35 18.41 -0.49% 53,896 100,095,455
2025-01-20 18.73 19.04 18.41 18.5 -2.22% 90,325 169,060,123
2025-01-17 18.2 20.47 18.11 18.92 +1.45% 173,444 331,215,952
2025-01-16 16.92 18.65 16.82 18.65 +10.03% 92,499 162,656,684
2025-01-15 16.93 17.14 16.75 16.95 +0.3% 40,160 67,966,817
2025-01-14 16.42 16.92 16.4 16.9 +3.24% 44,361 74,214,414
2025-01-13 16.2 16.41 15.91 16.37 -0.55% 31,638 51,374,947
2025-01-10 16.9 16.97 16.45 16.46 -2.49% 31,913 53,421,593
2025-01-09 16.7 16.97 16.61 16.88 +0.3% 33,145 55,870,829
2025-01-08 16.86 16.95 16.29 16.83 -0.41% 40,173 66,913,575
2025-01-07 16.76 16.9 16.6 16.9 +0.9% 34,755 58,236,309
2025-01-06 17.08 17.15 16.66 16.75 -1.87% 44,498 75,148,669
2025-01-03 17.8 17.85 16.99 17.07 -3.72% 52,884 91,900,186
2025-01-02 18.2 18.58 17.64 17.73 -2.9% 60,369 109,228,709
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

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

ц░╕ц│░ш┐Р 001228

2022-2023两年

чИ▒хЕЛшВбф╗╜ 300889

近三个月

ф║Сф╗ОчзСцКА-UW 688327

2022-2023两年

х▒▒щ╣░хЫ╜щЩЕ 600567

近三个月

хРпш┐кчОпхвГ 000826

近期数据

ф╕нчзСш╜п 603927

近三个月

чзСщб║шВбф╗╜ 300737

2024年至今

ц╡╖хдйч▓╛х╖е 601882

2022-2023两年

хоЭф┐бш╜пф╗╢ 600845

近期数据

STхВ▓хЖЬ 603363

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2024年一季度
新能源汽车
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

2023年全年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
储能电池

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