ц╡╖цШЯшВбф╗╜ 603115

数据更新至:

添加到对比分析

14.67 +1.17%

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

14.67
+1.17% +0.17
14.38
开盘价
14.7
最高价
14.38
最低价
14,806
成交量
数据更新至: 2025-03-25

技术指标

14.77
MA5 (5日均线)
14.81
MA10 (10日均线)
14.69
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 14.38 14.7 14.38 14.67 +1.17% 14,806 21,574,761
2025-03-24 14.74 14.78 14.25 14.5 -1.29% 26,286 38,051,076
2025-03-21 14.89 14.95 14.64 14.69 -1.41% 23,828 35,182,586
2025-03-20 15.06 15.09 14.85 14.9 -1.32% 24,593 36,787,659
2025-03-19 15.01 15.24 14.82 15.1 +0.33% 35,048 52,640,577
2025-03-18 15.06 15.14 14.94 15.05 -0.46% 33,042 49,652,814
2025-03-17 14.82 15.15 14.73 15.12 +1.34% 48,370 72,255,345
2025-03-14 14.45 15.12 14.32 14.92 +3.04% 57,553 84,957,554
2025-03-13 14.75 14.75 14.35 14.48 -1.5% 26,468 38,374,643
2025-03-12 14.61 14.75 14.6 14.7 +0.62% 27,728 40,687,588
2025-03-11 14.39 14.61 14.32 14.61 +0.83% 30,487 44,118,657
2025-03-10 14.84 14.86 14.46 14.49 -1.43% 46,040 67,228,639
2025-03-07 14.5 14.84 14.47 14.7 +1.1% 41,362 60,831,432
2025-03-06 14.55 14.56 14.43 14.54 +0.35% 38,326 55,608,877
2025-03-05 14.37 14.59 14.32 14.49 +0.28% 35,794 51,794,504
2025-03-04 14.59 14.6 14.31 14.45 -1.3% 36,436 52,422,806
2025-03-03 14.38 14.64 14.32 14.64 +1.46% 54,699 79,137,924
2025-02-28 14.3 14.6 14.3 14.43 -0.48% 40,014 57,826,177
2025-02-27 14.89 14.9 14.31 14.5 -2.55% 69,196 100,389,612
2025-02-26 14.76 15.05 14.64 14.88 +0.27% 93,656 138,760,558
2025-02-25 15.56 15.97 14.65 14.84 -2.94% 160,234 241,345,375
2025-02-24 13.9 15.29 13.8 15.29 +10% 56,259 84,081,010
2025-02-21 13.59 14.05 13.55 13.9 +1.98% 36,823 50,739,484
2025-02-20 13.62 13.66 13.43 13.63 +1.34% 14,634 19,866,456
2025-02-19 13.32 13.64 13.23 13.45 +1.13% 16,446 22,207,516
2025-02-18 13.6 13.6 13.23 13.3 -1.85% 16,565 22,223,967
2025-02-17 13.52 13.61 13.27 13.55 +1.88% 17,317 23,366,142
2025-02-14 13.48 13.5 13.28 13.3 -0.45% 15,012 20,055,706
2025-02-13 13.77 13.77 13.34 13.36 -2.41% 13,363 18,032,553
2025-02-12 13.63 13.7 13.52 13.69 +0.51% 10,574 14,423,001
2025-02-11 13.58 13.68 13.53 13.62 +0.07% 15,212 20,710,533
2025-02-10 13.61 13.78 13.47 13.61 0% 14,679 19,917,741
2025-02-07 13.71 13.85 13.56 13.61 -0.73% 21,600 29,492,231
2025-02-06 13.33 13.74 13.33 13.71 +2.85% 21,219 28,836,025
2025-02-05 13.56 13.64 13.26 13.33 -1.7% 18,974 25,377,814
2025-01-27 13.66 13.75 13.49 13.56 -0.07% 13,133 17,869,012
2025-01-24 13.55 13.59 13.3 13.57 +1.27% 15,678 21,212,002
2025-01-23 13.48 13.56 13.35 13.4 -0.07% 14,616 19,678,261
2025-01-22 13.59 13.59 13.31 13.41 -0.07% 11,105 14,944,552
2025-01-21 13.41 13.47 13.23 13.42 +0.22% 13,602 18,156,823
2025-01-20 13.1 13.46 13.1 13.39 +2.21% 16,231 21,644,530
2025-01-17 13.03 13.2 12.87 13.1 +0.38% 9,187 12,011,520
2025-01-16 13.11 13.18 12.86 13.05 +0.69% 8,914 11,636,396
2025-01-15 12.99 13.07 12.9 12.96 -0.15% 13,471 17,497,422
2025-01-14 12.35 13.04 12.35 12.98 +5.19% 17,805 22,738,162
2025-01-13 12.38 12.4 12.04 12.34 -1.75% 16,265 19,967,358
2025-01-10 12.8 12.85 12.56 12.56 -1.26% 11,198 14,234,353
2025-01-09 12.46 12.9 12.46 12.72 +1.6% 15,416 19,662,780
2025-01-08 12.52 12.58 12.18 12.52 +0.16% 13,634 16,945,178
2025-01-07 12.44 12.53 12.19 12.5 +1.87% 14,501 17,916,190
2025-01-06 12.25 12.51 11.82 12.27 -0.16% 20,823 25,414,635
2025-01-03 12.69 12.88 12.2 12.29 -3% 13,741 17,262,585
2025-01-02 12.79 13.06 12.6 12.67 -1.86% 13,422 17,219,346
2024-12-31 13.14 13.24 12.86 12.91 -1.75% 11,476 14,961,313
2024-12-30 13.21 13.24 12.97 13.14 -0.3% 10,775 14,159,509
2024-12-27 13 13.29 13 13.18 +1.38% 9,294 12,255,038
2024-12-26 12.74 13.13 12.74 13 +1.4% 9,299 12,113,674
2024-12-25 13.13 13.13 12.72 12.82 -2.36% 13,499 17,352,463
2024-12-24 13.02 13.25 12.91 13.13 +1.78% 11,661 15,279,884
2024-12-23 13.47 13.64 12.85 12.9 -4.66% 23,373 30,769,363
2024-12-20 13.34 13.65 13.34 13.53 +1.05% 12,319 16,685,218
2024-12-19 13.3 13.45 13.17 13.39 +0.6% 13,725 18,273,711
2024-12-18 13.46 13.46 13.15 13.31 -0.52% 16,498 21,923,556
2024-12-17 13.78 13.88 13.35 13.38 -3.39% 18,431 24,994,043
2024-12-16 13.88 13.96 13.78 13.85 +0.65% 15,310 21,223,116
2024-12-13 13.97 13.98 13.75 13.76 -1.43% 14,385 19,913,823
2024-12-12 14.05 14.05 13.79 13.96 +0.07% 15,610 21,684,104
2024-12-11 13.86 14 13.8 13.95 +1.16% 15,197 21,160,267
2024-12-10 14.2 14.3 13.75 13.79 -0.86% 20,265 28,343,053
2024-12-09 13.76 14.03 13.72 13.91 +1.02% 16,206 22,533,580
2024-12-06 13.76 13.94 13.76 13.77 -0.15% 15,081 20,846,987
2024-12-05 13.75 13.89 13.71 13.79 -0.58% 16,428 22,659,296
2024-12-04 13.91 13.95 13.68 13.87 -0.36% 18,275 25,307,258
2024-12-03 13.88 13.92 13.76 13.92 +0.22% 17,764 24,593,406
2024-12-02 14.07 14.09 13.71 13.89 -1.49% 44,152 61,034,395
2024-11-29 13.37 14.15 13.36 14.1 +4.44% 40,180 55,623,801
2024-11-28 13.6 13.65 13.45 13.5 -0.74% 14,343 19,436,243
2024-11-27 13.49 13.6 12.99 13.6 +0.82% 17,504 23,226,377
2024-11-26 13.6 13.68 13.45 13.49 -1.1% 12,580 17,079,007
2024-11-25 13.19 13.7 13.19 13.64 +3.02% 18,401 24,946,983
2024-11-22 13.69 13.79 13.24 13.24 -3.07% 19,228 26,148,718
2024-11-21 13.51 13.68 13.5 13.66 +0.37% 11,435 15,572,436
2024-11-20 13.53 13.63 13.35 13.61 +0.59% 12,195 16,535,252
2024-11-19 13.18 13.56 13.02 13.53 +4.08% 15,753 21,036,522
2024-11-18 13.29 13.49 12.94 13 -2.18% 16,071 21,178,796
2024-11-15 13.39 13.62 13.29 13.29 -1.34% 14,865 19,981,684
2024-11-14 13.67 13.76 13.45 13.47 -1.68% 14,540 19,789,396
2024-11-13 13.5 13.8 13.49 13.7 +1.03% 16,164 22,049,726
2024-11-12 13.77 13.91 13.48 13.56 -1.88% 26,859 36,844,645
2024-11-11 13.68 13.89 13.55 13.82 +1.02% 22,981 31,595,133
2024-11-08 13.77 13.95 13.62 13.68 -0.44% 18,995 26,183,047
2024-11-07 13.62 13.75 13.48 13.74 +0.96% 14,952 20,403,656
2024-11-06 13.62 13.75 13.49 13.61 +0.07% 19,380 26,394,528
2024-11-05 13.45 13.62 13.34 13.6 +1.12% 20,629 27,926,504
2024-11-04 13.41 13.72 13.31 13.45 +0.3% 28,912 39,061,183
2024-11-01 13.75 13.81 13.32 13.41 -2.33% 29,405 39,843,468
2024-10-31 14.01 14.01 13.7 13.73 -0.87% 18,297 25,341,628
2024-10-30 13.65 13.99 13.65 13.85 +0.51% 16,605 23,002,674
2024-10-29 14.25 14.25 13.72 13.78 -2.27% 34,258 47,608,489
2024-10-28 13.84 14.11 13.65 14.1 +2.55% 36,269 50,216,434
2024-10-25 13.57 13.84 13.57 13.75 +1.1% 24,919 34,110,912
2024-10-24 13.71 13.79 13.32 13.6 +0.67% 29,225 39,750,564
2024-10-23 13.52 13.85 13.29 13.51 +4.89% 62,976 85,624,444
2024-10-22 12.81 12.9 12.72 12.88 +0.63% 15,383 19,706,948
2024-10-21 12.59 13.1 12.55 12.8 +1.67% 21,972 28,087,285
2024-10-18 12.34 12.66 12.34 12.59 +2.03% 14,982 18,739,168
2024-10-17 12.49 12.65 12.34 12.34 0% 11,477 14,348,120
2024-10-16 12.1 12.47 12.1 12.34 +0.33% 10,709 13,227,250
2024-10-15 12.49 12.61 12.25 12.3 -1.91% 16,688 20,771,475
2024-10-14 12.05 12.65 12 12.54 +5.11% 32,656 40,253,165
2024-10-11 12.9 13.12 11.81 11.93 -7.88% 49,218 60,342,132
2024-10-10 13.52 13.53 12.86 12.95 -1.52% 32,125 42,127,178
2024-10-09 13.47 13.78 12.83 13.15 -2.81% 53,642 71,243,922
2024-10-08 13.79 13.79 12.88 13.53 +7.89% 48,876 65,322,800

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║Фц┤▓ф║дщАЪ 600368

近期数据

ф╕ЬхМЧхИ╢шНп 000597

2024年至今

чеехТМхоЮф╕Ъ 603500

2022-2023两年

ф╕нх╣┐ца╕цКА 000881

近三个月

чСЮхПпш╛╛ 688800

近期数据

члЛцЦ╣хИ╢шНп 003020

近三个月

цЭнх╖ЮшзгчЩ╛ 600814

近半年

ч╗┤ч╗┤шВбф╗╜ 600300

近三个月

щ╛Щш┐ЕшВбф╗╜ 688486

2024年至今

хЕ╗хЕГщеохУБ 603156

近半年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
区块链
储能电池
AI人工智能
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

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