ф╕Кц╡╖ц▒╜щЕН 603107

数据更新至:

添加到对比分析

16.66 +0.06%

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

16.66
+0.06% +0.01
16.59
开盘价
16.77
最高价
16.48
最低价
18,240
成交量
数据更新至: 2025-03-25

技术指标

17.00
MA5 (5日均线)
16.97
MA10 (10日均线)
16.93
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 16.59 16.77 16.48 16.66 +0.06% 18,240 30,397,347
2025-03-24 17.05 17.05 16.35 16.65 -2.4% 45,246 75,464,500
2025-03-21 17.35 17.36 16.98 17.06 -1.73% 47,213 80,923,799
2025-03-20 17.27 17.6 17.22 17.36 +0.58% 62,037 108,059,748
2025-03-19 17.2 17.39 17.07 17.26 +0.7% 48,177 83,036,622
2025-03-18 17.05 17.14 16.98 17.14 +0.71% 30,468 51,980,427
2025-03-17 17.17 17.19 16.97 17.02 +0.12% 30,790 52,492,319
2025-03-14 16.6 17.06 16.56 17 +2.1% 49,606 83,560,881
2025-03-13 16.85 16.9 16.44 16.65 -1.3% 37,871 62,955,443
2025-03-12 16.8 16.98 16.8 16.87 +0.42% 36,514 61,662,555
2025-03-11 16.86 16.89 16.58 16.8 -1.12% 48,280 80,737,358
2025-03-10 16.86 17.03 16.77 16.99 +0.77% 31,551 53,423,205
2025-03-07 16.95 17.28 16.81 16.86 -0.24% 51,282 87,365,429
2025-03-06 16.7 16.96 16.7 16.9 +0.96% 32,126 54,217,460
2025-03-05 16.85 16.85 16.6 16.74 -0.3% 25,262 42,178,311
2025-03-04 16.5 16.8 16.47 16.79 +1.45% 26,221 43,836,671
2025-03-03 16.6 16.85 16.53 16.55 +0.3% 33,204 55,398,480
2025-02-28 17.18 17.27 16.5 16.5 -4.68% 58,640 98,832,290
2025-02-27 17.41 17.53 17.08 17.31 -1.09% 46,226 79,920,173
2025-02-26 17.15 17.55 17.15 17.5 +2.04% 60,572 105,712,755
2025-02-25 17.08 17.44 16.98 17.15 +0.18% 44,650 76,983,263
2025-02-24 16.9 17.33 16.9 17.12 -1.61% 48,299 82,485,690
2025-02-21 17.36 17.48 17.13 17.4 +0.69% 47,714 82,694,827
2025-02-20 17.38 17.38 17.17 17.28 -0.4% 35,392 61,145,353
2025-02-19 17.02 17.45 17.02 17.35 +1.58% 47,900 82,825,158
2025-02-18 17.49 17.5 17.08 17.08 -3.56% 54,269 93,888,752
2025-02-17 17.27 17.96 17.23 17.71 +2.61% 87,241 153,620,381
2025-02-14 17.3 17.51 17.23 17.26 -0.58% 50,903 88,206,378
2025-02-13 17.77 17.87 17.32 17.36 -2.14% 86,405 151,521,917
2025-02-12 18.32 18.32 17.62 17.74 -2.85% 160,969 288,511,897
2025-02-11 16.61 18.26 16.43 18.26 +10% 97,261 172,161,413
2025-02-10 16.42 16.6 16.31 16.6 +1.03% 34,605 56,951,304
2025-02-07 16.37 16.49 16.25 16.43 +0.55% 41,416 67,892,650
2025-02-06 16.06 16.35 16.01 16.34 +1.43% 24,758 40,203,269
2025-02-05 15.96 16.15 15.92 16.11 +1.19% 17,991 28,898,706
2025-01-27 16 16.13 15.92 15.92 -0.31% 18,732 29,998,194
2025-01-24 15.85 16.02 15.77 15.97 +0.63% 19,343 30,786,783
2025-01-23 16 16.19 15.87 15.87 -0.44% 24,641 39,560,453
2025-01-22 16.12 16.12 15.91 15.94 -0.99% 15,093 24,124,382
2025-01-21 16.1 16.19 15.93 16.1 +0.25% 18,201 29,196,087
2025-01-20 16.34 16.34 16.03 16.06 -0.56% 27,337 44,130,512
2025-01-17 15.87 16.2 15.87 16.15 +1.13% 29,600 47,562,462
2025-01-16 15.87 16.12 15.83 15.97 +0.63% 20,931 33,479,831
2025-01-15 16.02 16.03 15.83 15.87 -0.87% 20,100 32,003,164
2025-01-14 15.61 16.07 15.6 16.01 +2.96% 34,787 55,147,681
2025-01-13 15.28 15.63 15.19 15.55 +0.78% 20,685 31,935,057
2025-01-10 15.85 15.97 15.39 15.43 -2.89% 24,339 38,314,049
2025-01-09 15.74 15.98 15.74 15.89 +0.13% 21,137 33,599,312
2025-01-08 15.98 15.98 15.58 15.87 -0.75% 30,929 48,769,748
2025-01-07 15.91 16.02 15.67 15.99 +0.5% 33,455 53,056,374
2025-01-06 15.78 16.07 15.58 15.91 +0.57% 23,418 37,141,434
2025-01-03 16.43 16.52 15.8 15.82 -3.48% 44,163 70,747,772
2025-01-02 16.71 17 16.34 16.39 -2.09% 41,727 69,616,227
2024-12-31 17.21 17.23 16.72 16.74 -2.73% 42,507 71,975,090
2024-12-30 17.64 17.7 17.2 17.21 -2.82% 48,833 84,804,181
2024-12-27 17.57 17.85 17.39 17.71 +0.74% 53,063 93,761,093
2024-12-26 17.52 17.71 17.48 17.58 -0.06% 45,176 79,576,661
2024-12-25 18 18.02 17.51 17.59 -3.14% 58,590 103,477,918
2024-12-24 17.8 18.44 17.45 18.16 +2.71% 82,444 147,911,746
2024-12-23 18.6 18.6 17.65 17.68 -4.74% 83,169 150,470,454
2024-12-20 18.25 18.65 17.96 18.56 +1.53% 132,330 242,297,849
2024-12-19 18.56 18.58 18.23 18.28 -3.59% 132,013 242,538,424
2024-12-18 17.88 19.07 17.61 18.96 +6.04% 229,107 424,274,701
2024-12-17 17.52 18.37 17.4 17.88 +1.53% 127,139 228,452,172
2024-12-16 17.8 18.12 17.5 17.61 -1.07% 77,072 136,859,597
2024-12-13 17.42 18.33 17.34 17.8 +1.66% 142,613 255,623,600
2024-12-12 17.45 17.63 17.34 17.51 -0.4% 67,254 117,520,191
2024-12-11 17.05 18.1 17.05 17.58 +3.78% 123,708 216,560,405
2024-12-10 17.34 17.45 16.92 16.94 -0.35% 47,064 80,750,114
2024-12-09 16.96 17.15 16.86 17 +0.24% 38,945 66,292,827
2024-12-06 16.86 17 16.72 16.96 +0.18% 35,465 59,829,136
2024-12-05 16.75 17.03 16.7 16.93 +0.3% 36,139 60,971,658
2024-12-04 17.17 17.17 16.81 16.88 -1.63% 37,857 64,355,980
2024-12-03 17.24 17.24 17.06 17.16 -0.46% 28,904 49,585,249
2024-12-02 17.2 17.28 17.04 17.24 +1.23% 37,763 64,811,468
2024-11-29 16.71 17.16 16.67 17.03 +2.16% 46,056 78,232,022
2024-11-28 16.7 16.85 16.61 16.67 -0.24% 27,873 46,622,378
2024-11-27 16.63 16.71 16.18 16.71 +0.12% 39,342 64,674,088
2024-11-26 16.91 17.05 16.63 16.69 -1.77% 30,185 50,668,442
2024-11-25 16.77 17.05 16.62 16.99 +1.25% 37,687 63,556,963
2024-11-22 17.55 17.65 16.76 16.78 -4.39% 53,559 91,905,646
2024-11-21 17.64 17.75 17.39 17.55 -0.51% 44,615 78,407,145
2024-11-20 17.1 17.75 17.07 17.64 +2.62% 69,227 121,035,250
2024-11-19 17 17.36 16.72 17.19 +0.23% 54,365 92,518,080
2024-11-18 17.01 17.94 17.01 17.15 +0.94% 58,027 100,864,329
2024-11-15 17.35 17.69 16.98 16.99 -2.47% 59,791 103,503,383
2024-11-14 18.38 18.39 17.35 17.42 -5.33% 102,166 182,124,542
2024-11-13 17.8 18.5 17.59 18.4 +5.02% 148,444 268,718,870
2024-11-12 17.7 17.99 17.37 17.52 -0.74% 77,477 137,073,374
2024-11-11 17.47 17.67 17.33 17.65 +1.44% 58,749 103,121,825
2024-11-08 17.65 17.69 17.32 17.4 -0.63% 62,488 109,259,485
2024-11-07 17.24 17.51 17.15 17.51 +1.51% 61,847 107,831,609
2024-11-06 17.15 17.53 17.01 17.25 +0.76% 70,968 122,888,959
2024-11-05 16.87 17.17 16.75 17.12 +1% 52,174 88,760,947
2024-11-04 16.58 16.99 16.51 16.95 +2.67% 35,727 60,243,583
2024-11-01 16.75 16.98 16.51 16.51 -1.73% 40,925 68,178,327
2024-10-31 16.81 16.9 16.69 16.8 -0.06% 35,360 59,488,593
2024-10-30 16.74 17.01 16.64 16.81 -0.53% 29,246 49,142,639
2024-10-29 17.45 17.49 16.9 16.9 -3.15% 52,778 90,489,399
2024-10-28 17.21 17.45 17.14 17.45 +1.39% 47,735 82,561,725
2024-10-25 16.88 17.23 16.88 17.21 +1.65% 41,007 70,113,629
2024-10-24 17.07 17.18 16.89 16.93 -0.82% 27,763 47,146,533
2024-10-23 17.05 17.26 16.92 17.07 +0.12% 44,140 75,590,673
2024-10-22 16.82 17.11 16.7 17.05 +1.13% 42,022 71,250,174
2024-10-21 16.91 17.12 16.81 16.86 -0.24% 47,575 80,684,819
2024-10-18 16.56 17.07 16.5 16.9 +1.99% 42,185 70,918,097
2024-10-17 16.81 17.02 16.56 16.57 -1.37% 28,313 47,484,399
2024-10-16 16.6 16.95 16.52 16.8 -0.36% 25,964 43,601,025
2024-10-15 17.38 17.44 16.86 16.86 -3.1% 38,395 65,879,711
2024-10-14 17.5 17.5 16.98 17.4 +0.17% 42,407 73,321,138
2024-10-11 17.21 17.88 16.89 17.37 +0.93% 63,428 110,124,418
2024-10-10 17.06 17.6 16.88 17.21 +0.94% 52,215 90,315,889
2024-10-09 18.3 18.46 17.02 17.05 -9.12% 92,483 164,464,891
2024-10-08 19.75 19.75 17.91 18.76 +4.4% 160,751 302,777,547

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╕Кц╡╖ц┤ЧщЬ╕ 603200

2022-2023两年

хЖахЖЬшВбф╗╜ 600251

2024年至今

ф╕нш╛░шВбф╗╜ 300933

2024年一季度

STцЩ║чЯе 603869

2024年至今

хо╣хдзцДЯхЕЙ 300576

2022-2023两年

шИкхПСчзСцКА 600391

近期数据

чЫЫхТМш╡Дц║Р 600392

2024年至今

хНзщ╛ЩчФ╡щй▒ 600580

近三个月

хРпш┐кшо╛шоб 300500

2024年一季度

чеЮхЖЬчзНф╕Ъ 300189

近半年

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
半导体

хглхЕ░х╛о (600460)

2023年全年
5G通信
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
区块链
军工

ф╕нхЫ╜щЗНх╖е (601989)

2023年全年

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