цЦ░чЦЖчБлчВм 603080

数据更新至:

添加到对比分析

16.38 +1.11%

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

16.38
+1.11% +0.18
16.26
开盘价
16.38
最高价
16.13
最低价
16,789
成交量
数据更新至: 2025-03-25

技术指标

16.48
MA5 (5日均线)
16.42
MA10 (10日均线)
16.11
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 16.26 16.38 16.13 16.38 +1.11% 16,789 27,258,875
2025-03-24 16.47 16.54 15.93 16.2 -1.82% 29,131 47,268,650
2025-03-21 16.59 16.7 16.4 16.5 -0.84% 25,860 42,748,248
2025-03-20 16.76 16.76 16.61 16.64 -0.3% 15,986 26,665,815
2025-03-19 16.72 16.79 16.65 16.69 -0.3% 19,232 32,142,346
2025-03-18 16.59 16.75 16.52 16.74 +0.9% 24,837 41,340,121
2025-03-17 16.54 16.67 16.48 16.59 +1.22% 31,508 52,242,916
2025-03-14 16.26 17.09 16.26 16.39 +2.25% 45,718 75,043,046
2025-03-13 16.05 16.05 15.84 16.03 -0.06% 17,611 28,097,808
2025-03-12 16.02 16.08 15.88 16.04 +0.44% 19,236 30,761,553
2025-03-11 15.91 16.16 15.78 15.97 -0.06% 22,119 35,216,936
2025-03-10 15.86 16.09 15.85 15.98 +0.95% 17,635 28,193,906
2025-03-07 15.84 15.96 15.79 15.83 -0.31% 15,196 24,140,827
2025-03-06 15.89 15.93 15.81 15.88 0% 18,415 29,241,488
2025-03-05 15.86 15.96 15.73 15.88 +0.25% 17,061 27,012,441
2025-03-04 15.61 15.86 15.56 15.84 +1.41% 15,052 23,729,437
2025-03-03 15.49 15.75 15.49 15.62 +0.97% 16,182 25,343,460
2025-02-28 15.66 15.71 15.45 15.47 -1.46% 13,398 20,868,405
2025-02-27 15.77 15.78 15.52 15.7 -0.51% 17,535 27,432,589
2025-02-26 15.55 15.83 15.54 15.78 +1.48% 16,537 26,043,840
2025-02-25 15.81 15.82 15.53 15.55 -1.83% 17,512 27,445,963
2025-02-24 15.8 15.94 15.74 15.84 -0.06% 17,791 28,178,411
2025-02-21 15.97 16.02 15.72 15.85 -0.69% 17,583 27,818,287
2025-02-20 15.91 15.98 15.85 15.96 +0.31% 12,281 19,578,443
2025-02-19 15.78 15.91 15.69 15.91 +1.34% 13,574 21,488,338
2025-02-18 16.07 16.12 15.7 15.7 -2.24% 19,176 30,503,503
2025-02-17 15.9 16.07 15.81 16.06 +1.26% 20,571 32,842,690
2025-02-14 15.95 15.95 15.83 15.86 -0.25% 14,168 22,512,677
2025-02-13 16.13 16.13 15.87 15.9 -1.43% 17,342 27,728,241
2025-02-12 16.17 16.24 16.01 16.13 -0.25% 16,701 26,887,316
2025-02-11 16.12 16.29 16.08 16.17 +0.31% 18,835 30,434,069
2025-02-10 16.12 16.17 16 16.12 0% 19,767 31,790,233
2025-02-07 16.19 16.27 15.97 16.12 0% 31,636 51,126,958
2025-02-06 16 16.12 15.89 16.12 +1.26% 23,443 37,545,886
2025-02-05 16.33 16.33 15.81 15.92 -1.18% 26,131 41,650,467
2025-01-27 16.3 16.95 16.11 16.11 +3.27% 68,555 112,840,661
2025-01-24 15.68 15.74 15.45 15.6 -0.45% 16,745 26,057,899
2025-01-23 15.62 15.83 15.59 15.67 +0.97% 18,911 29,729,697
2025-01-22 15.57 15.67 15.42 15.52 -0.19% 15,235 23,684,783
2025-01-21 15.77 15.84 15.41 15.55 -0.96% 13,607 21,153,572
2025-01-20 15.66 15.86 15.52 15.7 +1.29% 22,443 35,299,479
2025-01-17 15.45 15.57 15.34 15.5 +0.32% 14,230 22,020,099
2025-01-16 15.5 15.63 15.31 15.45 0% 16,809 26,028,473
2025-01-15 15.46 15.56 15.37 15.45 -0.06% 12,556 19,405,422
2025-01-14 15.04 15.46 15.04 15.46 +2.79% 21,521 33,013,550
2025-01-13 14.86 15.05 14.57 15.04 +1.21% 16,387 24,371,884
2025-01-10 15.27 15.32 14.86 14.86 -2.88% 17,141 25,905,853
2025-01-09 15.24 15.44 15.21 15.3 -0.52% 13,214 20,276,558
2025-01-08 15.33 15.46 14.98 15.38 -0.52% 20,053 30,616,109
2025-01-07 15.33 15.58 15.08 15.46 +0.98% 18,414 28,280,377
2025-01-06 15.28 15.53 14.82 15.31 -0.07% 20,533 31,264,201
2025-01-03 15.83 15.98 15.28 15.32 -3.1% 29,855 46,618,123
2025-01-02 16.12 16.44 15.68 15.81 -1.68% 36,558 58,873,482
2024-12-31 16.18 16.67 16.04 16.08 +0.19% 37,825 61,939,588
2024-12-30 16.35 16.38 15.95 16.05 -1.83% 21,070 33,926,479
2024-12-27 15.91 16.41 15.91 16.35 +2.38% 24,274 39,460,001
2024-12-26 15.8 16.13 15.8 15.97 +0.82% 17,847 28,544,866
2024-12-25 16.12 16.2 15.66 15.84 -2.04% 25,154 39,819,388
2024-12-24 16.1 16.24 15.87 16.17 +0.81% 21,544 34,617,293
2024-12-23 16.82 16.95 16 16.04 -3.49% 36,734 60,267,293
2024-12-20 16.28 16.72 16.26 16.62 +2.09% 29,206 48,323,027
2024-12-19 16.36 16.52 16.1 16.28 -1.33% 27,304 44,378,885
2024-12-18 16.58 16.75 16.29 16.5 -0.48% 21,709 35,997,439
2024-12-17 17.62 17.65 16.5 16.58 -5.9% 53,102 89,859,766
2024-12-16 17.44 17.77 17.41 17.62 +0.74% 26,947 47,572,395
2024-12-13 17.77 17.85 17.47 17.49 -1.91% 32,226 56,872,730
2024-12-12 17.5 17.87 17.47 17.83 +1.65% 42,434 75,372,441
2024-12-11 17.39 17.6 17.36 17.54 -0.28% 37,456 65,387,805
2024-12-10 17.64 18.63 17.34 17.59 +1.79% 77,875 139,005,838
2024-12-09 17.36 17.5 17.04 17.28 -1.03% 36,438 62,995,241
2024-12-06 17.43 17.55 17.34 17.46 +0.17% 30,039 52,335,260
2024-12-05 17.6 17.67 17.3 17.43 -1.36% 43,355 75,595,569
2024-12-04 17.9 18.48 17.6 17.67 -1.12% 80,592 144,596,654
2024-12-03 17.61 17.88 17.54 17.87 +1.59% 62,267 110,404,268
2024-12-02 17.38 17.6 17.28 17.59 +1.68% 42,570 74,107,286
2024-11-29 17.5 17.56 17.01 17.3 -1.14% 42,094 72,727,368
2024-11-28 17.35 17.83 17.33 17.5 +0.06% 55,931 98,506,955
2024-11-27 16.83 17.78 16.74 17.49 +3.25% 68,954 119,089,953
2024-11-26 17.12 17.25 16.79 16.94 -1.05% 43,258 73,458,974
2024-11-25 16.7 17.12 16.66 17.12 +2.09% 46,392 78,494,347
2024-11-22 17.3 17.8 16.73 16.77 -2.84% 56,100 96,988,474
2024-11-21 17.42 17.58 17.06 17.26 -0.98% 49,779 86,295,763
2024-11-20 16.96 17.55 16.92 17.43 +1.46% 60,516 105,019,859
2024-11-19 16.32 17.19 16.16 17.18 +5.33% 62,131 104,090,127
2024-11-18 16.58 16.87 16.25 16.31 -1.33% 41,156 68,200,023
2024-11-15 16.72 17 16.5 16.53 -2.13% 36,311 60,920,678
2024-11-14 17.2 17.45 16.77 16.89 -2.43% 38,887 66,446,390
2024-11-13 17.26 17.55 16.84 17.31 -0.35% 44,993 77,373,337
2024-11-12 17.5 18 17.18 17.37 -2.03% 83,399 146,532,854
2024-11-11 16.42 17.99 16.42 17.73 +7.19% 83,347 143,451,032
2024-11-08 16.61 16.76 16.35 16.54 -0.3% 48,607 80,178,437
2024-11-07 15.85 16.86 15.76 16.59 +4.67% 78,386 128,879,460
2024-11-06 15.86 15.95 15.75 15.85 +0.32% 40,091 63,574,200
2024-11-05 15.64 15.8 15.57 15.8 +1.28% 34,793 54,649,640
2024-11-04 15.35 15.65 15.28 15.6 +1.63% 25,667 39,846,270
2024-11-01 15.71 15.79 15.25 15.35 -2.48% 34,201 52,897,116
2024-10-31 15.77 15.9 15.65 15.74 -0.19% 30,797 48,543,423
2024-10-30 15.73 15.93 15.53 15.77 +0.13% 30,934 48,697,114
2024-10-29 16.15 16.21 15.7 15.75 -2.54% 42,194 67,084,964
2024-10-28 16.2 16.2 15.98 16.16 +0.56% 38,956 62,690,743
2024-10-25 15.8 16.13 15.64 16.07 +2.36% 58,205 92,625,518
2024-10-24 15.65 15.8 15.37 15.7 +0.32% 32,433 50,569,720
2024-10-23 15.7 15.77 15.56 15.65 -0.25% 35,210 55,215,204
2024-10-22 15.6 15.72 15.52 15.69 +0.51% 35,926 56,126,964
2024-10-21 15.58 15.61 15.36 15.61 0% 43,504 67,357,089
2024-10-18 15.5 15.7 15.24 15.61 +1.5% 40,610 62,805,976
2024-10-17 15.71 15.77 15.37 15.38 -2.1% 37,325 57,891,946
2024-10-16 15.11 15.76 15.08 15.71 +2.81% 48,401 75,100,974
2024-10-15 15.27 15.48 15.23 15.28 -0.91% 28,319 43,452,949
2024-10-14 15.18 15.45 14.98 15.42 +2.12% 39,358 60,132,544
2024-10-11 15.32 15.62 14.97 15.1 -1.37% 42,539 65,072,041
2024-10-10 15.06 15.59 14.92 15.31 +1.73% 44,804 68,617,776
2024-10-09 15.97 15.97 15 15.05 -7.61% 70,471 109,221,895
2024-10-08 17 17 15.6 16.29 +4.56% 109,602 177,484,527

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

ч╗┤хоПшВбф╗╜ 300508

2024年至今

хиБхеешВбф╗╜ 605001

近三个月

хНОш┐ЬхЬ░ф║з 600743

2024年一季度

ц╡Щц▒ЯшЗкчД╢ 605080

2024年至今

хНОц╢жхПМщ╣д 600062

2024年至今

щУнчзСч▓╛цКА 001319

2022-2023两年

хЖАф╕ншГ╜ц║Р 000937

2024年一季度

ф╕нщТвц┤ЫшАР 688119

近半年

ц╡╖чиЛщВжш╛╛ 603836

近半年

чЫКф╜░хИ╢шНп 600594

近半年

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
光伏产业
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

近半年
军工

шИкхПСхКихКЫ (600893)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近三个月
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