ф╣РцГахЫ╜щЩЕ 603076

数据更新至:

添加到对比分析

22.77 +1.47%

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

22.77
+1.47% +0.33
22.45
开盘价
22.82
最高价
22.31
最低价
9,473
成交量
数据更新至: 2025-03-25

技术指标

23.28
MA5 (5日均线)
23.38
MA10 (10日均线)
23.30
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 22.45 22.82 22.31 22.77 +1.47% 9,473 21,387,744
2025-03-24 23.76 23.79 22.11 22.44 -4.55% 21,750 49,519,114
2025-03-21 24.12 24.12 23.36 23.51 -1.71% 12,348 29,113,760
2025-03-20 23.99 24.12 23.68 23.92 +0.63% 12,021 28,765,557
2025-03-19 23.89 23.89 23.65 23.77 -0.29% 9,033 21,466,613
2025-03-18 23.93 23.93 23.62 23.84 +0.17% 11,149 26,489,238
2025-03-17 23.77 23.94 23.58 23.8 +0.85% 15,111 35,908,776
2025-03-14 23.06 23.65 22.94 23.6 +2.92% 21,562 50,452,319
2025-03-13 23.2 23.3 22.59 22.93 -1.16% 17,045 38,850,955
2025-03-12 23.5 23.6 23.15 23.2 -1.28% 10,927 25,451,970
2025-03-11 23.35 23.5 23.14 23.5 +0.64% 8,783 20,474,303
2025-03-10 23.31 23.7 23.16 23.35 +0.21% 11,908 27,778,420
2025-03-07 23.33 23.5 23.13 23.3 -0.13% 8,283 19,268,537
2025-03-06 22.98 23.4 22.98 23.33 +1.79% 11,813 27,488,597
2025-03-05 23.12 23.13 22.6 22.92 -0.65% 10,590 24,118,483
2025-03-04 22.86 23.13 22.63 23.07 +0.92% 6,973 16,042,111
2025-03-03 22.76 23.22 22.75 22.86 +0.48% 10,783 24,830,764
2025-02-28 23.67 23.69 22.7 22.75 -3.81% 18,638 43,115,694
2025-02-27 23.42 23.65 23.14 23.65 +1.07% 16,965 39,746,526
2025-02-26 22.91 23.41 22.91 23.4 +2.27% 14,309 33,228,807
2025-02-25 22.93 23.33 22.66 22.88 -0.52% 10,148 23,324,786
2025-02-24 22.81 23.05 22.55 23 +1.37% 13,587 31,066,161
2025-02-21 22.86 22.96 22.5 22.69 -0.74% 10,386 23,556,088
2025-02-20 22.8 22.95 22.72 22.86 +0.26% 9,818 22,448,731
2025-02-19 22.5 22.89 22.27 22.8 +2.66% 14,910 33,877,800
2025-02-18 22.76 22.81 22.12 22.21 -2.42% 12,682 28,541,765
2025-02-17 22.95 22.95 22.58 22.76 +0.57% 13,711 31,176,184
2025-02-14 22.67 22.92 22.37 22.63 -0.18% 9,562 21,742,453
2025-02-13 22.88 23 22.52 22.67 -0.96% 11,774 26,753,560
2025-02-12 23.18 23.18 22.76 22.89 -0.35% 13,183 30,183,201
2025-02-11 23.29 23.29 22.79 22.97 -0.82% 7,396 16,965,194
2025-02-10 22.95 23.2 22.7 23.16 +1.4% 11,534 26,440,662
2025-02-07 22.71 22.98 22.5 22.84 +0.57% 12,254 27,962,808
2025-02-06 22.12 22.88 22.12 22.71 +2.21% 11,522 26,005,279
2025-02-05 22.38 22.48 22.02 22.22 +0.27% 8,415 18,715,418
2025-01-27 22.38 22.67 22 22.16 -0.45% 8,229 18,438,303
2025-01-24 22.06 22.45 21.84 22.26 +1.09% 11,725 26,010,330
2025-01-23 22.29 22.44 21.91 22.02 +0.36% 8,186 18,193,250
2025-01-22 22.19 22.22 21.86 21.94 -1.22% 6,736 14,804,512
2025-01-21 22.44 22.48 21.8 22.21 -0.49% 7,936 17,542,919
2025-01-20 22.1 22.48 22.01 22.32 +1.59% 7,790 17,374,369
2025-01-17 21.79 22.08 21.6 21.97 +0.6% 5,740 12,585,197
2025-01-16 22.06 22.35 21.63 21.84 -0.68% 7,468 16,411,566
2025-01-15 21.97 22.12 21.75 21.99 +0.09% 7,445 16,310,106
2025-01-14 21.17 21.97 21.08 21.97 +4.77% 9,457 20,500,859
2025-01-13 20.66 21.14 20.32 20.97 +0.1% 7,850 16,318,835
2025-01-10 22 22.14 20.93 20.95 -4.64% 11,280 24,276,064
2025-01-09 21.67 22.35 21.67 21.97 -0.54% 8,169 17,997,588
2025-01-08 21.73 22.4 21.38 22.09 +1.1% 11,317 24,837,424
2025-01-07 21.65 22.15 21.53 21.85 +1.11% 9,682 21,077,806
2025-01-06 21.62 22.18 21.01 21.61 -0.73% 15,560 33,612,342
2025-01-03 23.28 23.39 21.72 21.77 -6.69% 23,876 53,283,193
2025-01-02 22.95 24.1 22.71 23.33 +1.26% 24,640 57,476,906
2024-12-31 22.9 23.49 22.81 23.04 +0.61% 18,026 41,890,383
2024-12-30 23 23.15 22.53 22.9 -0.91% 12,249 28,028,895
2024-12-27 22.91 23.43 22.82 23.11 +0.87% 11,259 26,154,590
2024-12-26 22.46 23.07 22.44 22.91 +1.15% 7,873 18,002,576
2024-12-25 22.9 23.24 22.17 22.65 -2.58% 16,311 36,886,884
2024-12-24 23 23.65 22.66 23.25 +1.09% 16,336 37,811,153
2024-12-23 24.88 24.88 22.82 23 -6.62% 24,866 58,684,487
2024-12-20 24.07 25.02 23.97 24.63 +2.33% 19,353 47,640,005
2024-12-19 24.08 24.35 23.63 24.07 -0.74% 17,515 41,936,570
2024-12-18 24.87 24.96 24.1 24.25 -2.22% 24,382 59,654,099
2024-12-17 25.5 26.09 24.74 24.8 -2.75% 31,239 79,396,524
2024-12-16 26.82 26.99 25.26 25.5 -6.28% 48,362 124,855,823
2024-12-13 26.87 27.5 26 27.21 +0.96% 78,857 211,096,052
2024-12-12 27.17 29.48 26.95 26.95 -1.28% 88,593 247,105,134
2024-12-11 26.49 28.7 25.68 27.3 +4.32% 99,660 270,815,490
2024-12-10 24.9 26.17 24.6 26.17 +10% 63,984 163,401,342
2024-12-09 23.78 24.15 23.5 23.79 +0.04% 9,865 23,496,750
2024-12-06 24.01 24.04 23.5 23.78 -0.5% 13,311 31,607,162
2024-12-05 23.53 24.23 23.21 23.9 +1.53% 14,741 35,076,869
2024-12-04 23.82 24.05 23.34 23.54 -1.51% 12,077 28,632,081
2024-12-03 23.91 24.08 23.62 23.9 -0.21% 11,509 27,479,072
2024-12-02 23.84 24.2 23.3 23.95 +1.27% 13,927 33,203,693
2024-11-29 23.2 23.8 23.1 23.65 +1.68% 14,582 34,357,778
2024-11-28 23.23 23.55 23 23.26 +0.13% 11,221 26,159,815
2024-11-27 22.76 23.26 22.11 23.23 +1.89% 14,134 32,100,565
2024-11-26 23.14 23.21 22.68 22.8 -0.91% 12,104 27,774,526
2024-11-25 22.96 23.06 22.24 23.01 +4.35% 15,431 35,117,281
2024-11-22 23.42 23.45 22.05 22.05 -5.89% 15,777 35,907,244
2024-11-21 23.6 23.87 23.18 23.43 -0.76% 14,374 33,755,185
2024-11-20 23.6 23.81 23.4 23.61 +0.13% 11,726 27,717,732
2024-11-19 22.95 23.58 22.87 23.58 +3.69% 12,435 28,850,904
2024-11-18 23.5 23.8 22.55 22.74 -3.23% 15,723 36,285,523
2024-11-15 23.97 24.55 23.39 23.5 -1.92% 17,292 41,451,715
2024-11-14 24.37 24.97 23.93 23.96 -2.2% 19,988 48,810,611
2024-11-13 24.52 24.84 23.91 24.5 -0.24% 19,893 48,501,161
2024-11-12 24.66 25.2 24.38 24.56 -1.09% 27,321 67,917,088
2024-11-11 25.1 25.1 24.05 24.83 -1.59% 40,604 99,503,582
2024-11-08 24.77 26.64 24.5 25.23 +3.87% 72,689 182,586,008
2024-11-07 22.05 24.29 21.94 24.29 +10.01% 22,027 51,404,910
2024-11-06 22.27 22.5 21.86 22.08 -0.9% 16,537 36,674,874
2024-11-05 21.97 22.3 21.85 22.28 +1.41% 13,479 29,806,577
2024-11-04 21.55 22.03 21.29 21.97 +3.24% 15,428 33,637,503
2024-11-01 21.7 21.9 21.05 21.28 -2.21% 15,607 33,493,014
2024-10-31 21.59 22.1 21.56 21.76 +0.93% 16,851 36,790,972
2024-10-30 21.31 21.77 21.02 21.56 +1.51% 15,735 33,858,426
2024-10-29 22.78 22.81 21.14 21.24 -5.43% 28,909 62,814,678
2024-10-28 22.49 22.5 21.94 22.46 +2.37% 15,315 33,988,851
2024-10-25 21.66 22.22 21.66 21.94 +1.11% 14,261 31,320,317
2024-10-24 21.69 21.94 21.53 21.7 -0.91% 10,975 23,795,127
2024-10-23 21.97 22.16 21.75 21.9 -0.45% 16,958 37,251,266
2024-10-22 21.59 22.08 21.47 22 +1.99% 15,932 34,689,428
2024-10-21 21.66 21.71 21.21 21.57 -0.42% 21,663 46,529,103
2024-10-18 21.21 21.86 21.08 21.66 +2.75% 24,676 53,158,843
2024-10-17 20.69 21.7 20.43 21.08 +3.28% 22,411 47,288,748
2024-10-16 20.54 20.7 20.29 20.41 -1.07% 13,351 27,321,001
2024-10-15 21.1 21.37 20.61 20.63 -2.23% 16,067 33,615,270
2024-10-14 20.8 21.27 20.65 21.1 +1.59% 19,189 40,319,220
2024-10-11 22.05 22.07 20.62 20.77 -5.8% 23,651 50,225,651
2024-10-10 23.17 23.6 21.8 22.05 -4.71% 28,753 64,594,821
2024-10-09 25.7 25.7 23.14 23.14 -10% 25,403 60,682,632
2024-10-08 27.01 27.83 24.87 25.71 +1.62% 45,125 118,528,117

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

хНОчЙ╣ш╛╛хЫа 000915

2022-2023两年

х╜йшопшВбф╗╜ 300634

2022-2023两年

щЗСцйЩхнР 688291

2023年全年

ф╕ншИ╣ц▒ЙхЕЙ 300847

近半年

чВмчФ│шВбф╗╜ 001202

2022-2023两年

ф╕Йц▒Яш┤нчЙй 601116

近期数据

ф╕Цч║кщ╝ОхИй 300050

2024年至今

щФРцЦ░чзСцКА 300828

2024年一季度

шП▓ц▓Гц│░ 688371

2024年至今

хеецЩочЙ╣ 688686

近三个月

热门概念板块

AI人工智能
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
元宇宙
储能电池
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
区块链

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