х╜йшЭ╢хоЮф╕Ъ 603073

数据更新至:

添加到对比分析

16.39 +0.55%

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

16.39
+0.55% +0.09
16.03
开盘价
16.52
最高价
15.88
最低价
28,905
成交量
数据更新至: 2025-03-25

技术指标

16.14
MA5 (5日均线)
15.89
MA10 (10日均线)
15.50
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 16.03 16.52 15.88 16.39 +0.55% 28,905 46,994,364
2025-03-24 15.8 16.58 14.9 16.3 +3.03% 59,076 93,168,028
2025-03-21 16.01 16.22 15.8 15.82 -2.16% 26,595 42,592,231
2025-03-20 16.04 16.29 15.83 16.17 +0.87% 21,966 35,335,983
2025-03-19 15.86 16.04 15.76 16.03 +0.75% 14,133 22,478,763
2025-03-18 15.76 15.98 15.68 15.91 +1.02% 12,021 19,015,134
2025-03-17 15.6 15.76 15.5 15.75 +0.9% 10,471 16,408,195
2025-03-14 15.31 15.65 15.19 15.61 +1.56% 14,650 22,635,345
2025-03-13 15.5 15.51 15.11 15.37 -0.84% 11,285 17,261,092
2025-03-12 15.46 15.59 15.37 15.5 +0.26% 9,603 14,862,356
2025-03-11 15.26 15.46 15.1 15.46 +1.18% 11,249 17,193,543
2025-03-10 15.19 15.4 15.11 15.28 +1.06% 8,972 13,698,558
2025-03-07 15.22 15.3 15.09 15.12 -0.72% 10,055 15,270,149
2025-03-06 15.08 15.24 15 15.23 +1.2% 13,003 19,716,378
2025-03-05 15.25 15.25 14.8 15.05 -0.66% 10,335 15,469,206
2025-03-04 14.93 15.21 14.82 15.15 +1.47% 10,033 15,157,626
2025-03-03 14.98 15.17 14.77 14.93 +1.22% 13,330 20,037,766
2025-02-28 15.12 15.13 14.7 14.75 -2.45% 11,625 17,285,939
2025-02-27 15.14 15.19 14.85 15.12 -0.13% 10,883 16,348,130
2025-02-26 15.1 15.28 15.07 15.14 +0.4% 8,153 12,364,518
2025-02-25 15.23 15.25 15.05 15.08 -1.05% 8,422 12,736,720
2025-02-24 15.14 15.4 14.99 15.24 +0.59% 13,321 20,248,408
2025-02-21 15.38 15.42 15.06 15.15 -1.43% 11,829 17,905,050
2025-02-20 15.24 15.39 15.19 15.37 +0.79% 8,909 13,662,813
2025-02-19 14.98 15.3 14.8 15.25 +2.01% 11,176 16,961,729
2025-02-18 15.33 15.36 14.82 14.95 -2.1% 14,196 21,405,184
2025-02-17 15.08 15.4 15.08 15.27 +1.13% 10,281 15,666,879
2025-02-14 15.22 15.27 15.06 15.1 -0.13% 8,739 13,282,882
2025-02-13 15.35 15.49 15.09 15.12 -2.01% 9,552 14,568,631
2025-02-12 15.47 15.54 15.36 15.43 -0.26% 7,302 11,278,145
2025-02-11 15.48 15.57 15.36 15.47 +0.06% 9,463 14,615,193
2025-02-10 15.3 15.48 15.17 15.46 +1.18% 10,857 16,715,767
2025-02-07 15.34 15.35 15.18 15.28 +0.26% 14,301 21,846,501
2025-02-06 15.35 15.35 15.06 15.24 +0.73% 13,968 21,315,565
2025-02-05 15.27 15.36 15.03 15.13 +0.27% 10,795 16,407,994
2025-01-27 14.89 15.28 14.89 15.09 +0.87% 13,678 20,758,432
2025-01-24 14.94 14.97 14.71 14.96 +0.47% 6,976 10,409,399
2025-01-23 15.06 15.06 14.8 14.89 +0.2% 9,996 14,942,930
2025-01-22 14.77 14.98 14.66 14.86 +0.47% 10,810 16,030,479
2025-01-21 14.86 14.97 14.66 14.79 -0.6% 11,419 16,906,596
2025-01-20 14.58 14.93 14.36 14.88 +2.62% 15,160 22,406,488
2025-01-17 14.41 14.64 14.24 14.5 +0.83% 11,150 16,082,709
2025-01-16 14.59 14.63 14.27 14.38 -0.48% 12,494 18,089,781
2025-01-15 14.64 14.98 14.37 14.45 -1.63% 14,063 20,495,278
2025-01-14 14.1 14.9 13.92 14.69 +5.23% 18,324 26,545,288
2025-01-13 13.88 14.04 13.36 13.96 +2.2% 9,968 13,799,585
2025-01-10 14.02 14.13 13.65 13.66 -2.78% 9,433 13,080,692
2025-01-09 14.02 14.2 13.95 14.05 0% 8,628 12,150,054
2025-01-08 14.03 14.14 13.65 14.05 +0.57% 13,065 18,250,846
2025-01-07 13.6 14.02 13.6 13.97 +2.72% 12,802 17,697,726
2025-01-06 13.72 13.87 13.16 13.6 -0.73% 12,554 17,080,308
2025-01-03 14.47 14.55 13.7 13.7 -5.71% 14,308 20,113,493
2025-01-02 14.59 14.89 14.37 14.53 -0.55% 14,746 21,552,981
2024-12-31 14.81 14.95 14.42 14.61 -1.08% 10,921 15,976,420
2024-12-30 14.94 15.11 14.71 14.77 -1.14% 13,789 20,500,078
2024-12-27 14.64 15.03 14.6 14.94 +1.77% 10,318 15,380,603
2024-12-26 14.39 15.01 14.36 14.68 +2.02% 12,794 18,855,436
2024-12-25 14.76 14.78 14.18 14.39 -2.64% 13,484 19,413,120
2024-12-24 14.67 15.1 14.59 14.78 +1.23% 14,308 21,117,565
2024-12-23 15.4 15.52 14.52 14.6 -5.26% 20,653 30,837,907
2024-12-20 15.13 15.45 15.13 15.41 +1.92% 13,836 21,218,809
2024-12-19 15.02 15.21 14.85 15.12 -0.66% 12,606 18,934,769
2024-12-18 15.27 15.47 14.81 15.22 -0.52% 19,179 29,163,591
2024-12-17 16.44 16.45 15.2 15.3 -6.31% 32,718 50,950,761
2024-12-16 16.23 16.6 16.2 16.33 +0.62% 19,258 31,551,694
2024-12-13 16.4 16.52 16.23 16.23 -1.58% 14,303 23,440,324
2024-12-12 16.59 16.59 16.31 16.49 +0.98% 21,212 34,836,349
2024-12-11 16.24 16.47 16.19 16.33 +0.18% 15,926 26,005,733
2024-12-10 16.6 16.87 16.2 16.3 -0.61% 26,883 44,245,514
2024-12-09 16.27 16.49 16.14 16.4 +0.68% 21,197 34,632,619
2024-12-06 16.09 16.3 16 16.29 +0.99% 17,824 28,838,169
2024-12-05 15.74 16.32 15.68 16.13 +2.41% 21,196 34,052,250
2024-12-04 16.01 16.23 15.69 15.75 -2.17% 20,055 31,991,816
2024-12-03 16.07 16.22 15.89 16.1 +0.19% 21,201 34,017,619
2024-12-02 15.91 16.19 15.9 16.07 +0.82% 22,771 36,529,799
2024-11-29 15.77 15.98 15.57 15.94 +1.53% 25,409 40,179,225
2024-11-28 15.84 15.88 15.54 15.7 +1.36% 27,944 43,951,129
2024-11-27 15.71 15.72 14.92 15.49 -1.53% 35,317 54,028,156
2024-11-26 16.27 16.39 15.65 15.73 -4.43% 35,749 57,253,147
2024-11-25 16.01 16.59 15.85 16.46 +1.17% 43,136 70,029,842
2024-11-22 16.8 16.88 16.1 16.27 -4.52% 58,507 96,322,915
2024-11-21 17.25 17.43 16.53 17.04 -3.89% 105,096 177,432,373
2024-11-20 16.11 17.73 15.7 17.73 +9.99% 113,038 197,634,851
2024-11-19 15.4 16.14 15.26 16.12 +4.81% 32,351 51,086,092
2024-11-18 15.4 15.89 15.25 15.38 -0.13% 26,189 40,720,064
2024-11-15 15.5 15.7 15.35 15.4 -0.58% 15,900 24,703,280
2024-11-14 15.6 15.68 15.43 15.49 -0.71% 14,693 22,815,444
2024-11-13 15.63 15.65 15.1 15.6 +1.17% 13,510 20,860,599
2024-11-12 15.54 15.65 15.34 15.42 -0.77% 13,359 20,710,805
2024-11-11 15.22 15.54 15.15 15.54 +1.44% 12,957 19,977,464
2024-11-08 15.35 15.46 15.09 15.32 +0.86% 15,267 23,281,190
2024-11-07 14.88 15.24 14.79 15.19 +2.08% 12,894 19,469,451
2024-11-06 14.92 14.96 14.78 14.88 -0.33% 10,350 15,403,689
2024-11-05 14.7 14.98 14.68 14.93 +1.63% 12,880 19,102,125
2024-11-04 14.41 14.71 14.33 14.69 +1.94% 10,422 15,201,762
2024-11-01 14.98 14.98 14.35 14.41 -3.81% 14,989 21,871,711
2024-10-31 14.6 14.99 14.53 14.98 +3.17% 17,941 26,635,143
2024-10-30 14.79 14.98 14.45 14.52 -2.94% 16,276 23,893,192
2024-10-29 15.1 15.3 14.83 14.96 -3.92% 21,308 31,962,973
2024-10-28 15.15 15.57 15.15 15.57 +2.84% 11,466 17,642,724
2024-10-25 14.8 15.18 14.8 15.14 +1.82% 10,550 15,896,714
2024-10-24 14.76 14.9 14.69 14.87 +0.34% 7,829 11,582,533
2024-10-23 14.88 14.93 14.75 14.82 -0.07% 8,274 12,288,525
2024-10-22 14.7 14.88 14.66 14.83 +1.16% 9,525 14,061,738
2024-10-21 14.84 15.05 14.58 14.66 -1.21% 15,592 22,957,422
2024-10-18 14.2 15.23 14.2 14.84 +4.51% 21,360 31,442,529
2024-10-17 14.45 14.58 14.19 14.2 -1.39% 6,340 9,140,790
2024-10-16 14.2 14.48 14.18 14.4 +0.63% 8,119 11,664,340
2024-10-15 14.51 14.66 14.28 14.31 -1.38% 11,441 16,579,798
2024-10-14 14.4 14.66 14.3 14.51 +1.11% 10,269 14,900,498
2024-10-11 14.64 14.86 14.18 14.35 -2.71% 12,068 17,489,055
2024-10-10 14.66 14.98 14.48 14.75 +1.94% 15,184 22,423,904
2024-10-09 15.48 15.59 14.47 14.47 -8.24% 23,958 36,062,176
2024-10-08 16.38 16.48 15.15 15.77 +5.06% 35,181 55,472,400

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╕нцЧаф║║цЬ║ 688297

近期数据

щТ▒ц▒ЯцСйцЙШ 000913

2022-2023两年

ф║Сц╢МчзСцКА 688060

2023年全年

щвЖц╣ГчзСцКА 300530

近半年

ф╕нхнЪхоЮф╕Ъ 600595

近期数据

хиБх░ФшНпф╕Ъ 603351

近半年

шгХхЕ┤шВбф╗╜ 300305

2022-2023两年

щ╛ЩцЧЧчзСцКА 603341

2024年一季度

ф║Фц┤▓чЙ╣ч║╕ 605007

2023年全年

ф╕ЬхоЭчФЯчЙй 300239

2024年一季度

热门概念板块

半导体

хглхЕ░х╛о (600460)

2022-2023两年
芯片
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
军工

шИкхПСхКихКЫ (600893)

2023年全年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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