ф║Сф╕нщйм 603130

数据更新至:

添加到对比分析

25.06 -3.62%

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

25.06
-3.62% -0.94
25.71
开盘价
26.14
最高价
25.02
最低价
24,998
成交量
数据更新至: 2025-03-25

技术指标

26.63
MA5 (5日均线)
26.32
MA10 (10日均线)
26.53
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 25.71 26.14 25.02 25.06 -3.62% 24,998 63,526,522
2025-03-24 27 27.39 25.76 26 -6.07% 53,876 142,240,944
2025-03-21 27.38 27.79 25.71 27.68 -0.4% 103,316 277,583,291
2025-03-20 26.9 28.35 26.22 27.79 +4.32% 92,633 254,531,302
2025-03-19 26.89 27.43 26.52 26.64 -1.44% 61,781 166,247,755
2025-03-18 25.84 27.45 25.7 27.03 +5.18% 93,207 249,317,271
2025-03-17 25.77 25.99 25.4 25.7 +0.04% 21,994 56,379,224
2025-03-14 25.48 25.84 24.91 25.69 +1.42% 35,161 89,457,926
2025-03-13 26.23 26.31 25.01 25.33 -3.72% 43,793 111,278,695
2025-03-12 26.58 27.03 26.26 26.31 +0.04% 35,095 93,354,779
2025-03-11 26 26.74 25.48 26.3 0% 52,154 135,776,506
2025-03-10 26.8 27.08 26.04 26.3 -1.87% 42,267 111,128,111
2025-03-07 27.07 27.6 26.38 26.8 -1% 59,891 162,121,723
2025-03-06 27.27 27.72 27 27.07 -0.77% 76,903 209,774,770
2025-03-05 27.1 27.78 26.32 27.28 +1.41% 63,650 172,412,891
2025-03-04 25.76 27.48 25.76 26.9 +3.62% 62,533 168,894,624
2025-03-03 25.68 26.43 25.18 25.96 +2.49% 53,652 139,520,430
2025-02-28 26.1 26.55 25.15 25.33 -4.16% 63,161 163,198,582
2025-02-27 28.43 28.87 26.1 26.43 -8.86% 115,878 312,397,982
2025-02-26 29 30.13 28.55 29 +1.51% 97,328 283,784,965
2025-02-25 29.5 30 28 28.57 -7.6% 81,566 236,877,198
2025-02-24 29.58 32.03 29.58 30.92 +1.05% 109,171 340,216,189
2025-02-21 32.35 32.35 29.85 30.6 -6.34% 122,902 378,550,420
2025-02-20 31 32.67 28.16 32.67 +10% 147,639 458,028,188
2025-02-19 26.25 29.7 26.25 29.7 +10% 71,279 203,700,745
2025-02-18 27.29 28.8 26.76 27 +0.93% 104,569 288,039,123
2025-02-17 25.5 27.8 24.68 26.75 +5.48% 98,708 261,805,546
2025-02-14 24.48 26.55 24.48 25.36 -0.63% 73,539 188,080,925
2025-02-13 24.45 26.06 24.45 25.52 +0.95% 69,768 176,345,578
2025-02-12 26.3 27.21 25.08 25.28 +2.18% 101,520 266,297,689
2025-02-11 22.64 24.74 22.48 24.74 +10% 57,818 138,083,232
2025-02-10 22.7 22.76 22.25 22.49 -0.49% 22,939 51,605,768
2025-02-07 21.89 23.65 21.45 22.6 +5.12% 44,736 101,900,606
2025-02-06 20.62 21.98 20.41 21.5 +4.27% 15,644 33,106,711
2025-02-05 20.6 20.76 20.31 20.62 +0.39% 5,907 12,122,422
2025-01-27 20.54 20.98 20.54 20.54 0% 5,249 10,896,565
2025-01-24 20.38 20.57 19.92 20.54 +1.94% 6,939 14,059,149
2025-01-23 20.5 20.59 20.11 20.15 -1.23% 4,917 10,008,761
2025-01-22 20.53 20.62 20.29 20.4 -1.54% 4,016 8,211,796
2025-01-21 20.88 21.2 20.53 20.72 -1.1% 4,146 8,586,711
2025-01-20 20.5 20.95 20.4 20.95 +2.15% 5,029 10,454,982
2025-01-17 20.5 20.57 20.3 20.51 +0.05% 3,413 6,978,675
2025-01-16 20.5 20.58 20.2 20.5 +1.08% 6,178 12,619,237
2025-01-15 20.38 20.51 20.17 20.28 -0.49% 4,972 10,105,934
2025-01-14 19.9 20.5 19.81 20.38 +3.5% 8,541 17,302,487
2025-01-13 19.77 19.93 19.4 19.69 -1.01% 6,322 12,439,636
2025-01-10 20.56 20.62 19.75 19.89 -2.79% 6,340 12,749,798
2025-01-09 20.56 20.74 20.39 20.46 -0.92% 5,100 10,499,192
2025-01-08 20.47 20.76 20.3 20.65 +0.24% 5,158 10,591,987
2025-01-07 20.46 20.68 20.15 20.6 +0.68% 6,197 12,681,069
2025-01-06 20.3 20.96 19.81 20.46 -0.68% 7,234 14,789,389
2025-01-03 22 22.09 19.78 20.6 -6.28% 10,630 22,545,463
2025-01-02 22.06 22.37 21.66 21.98 -0.77% 9,126 20,142,379
2024-12-31 21.68 22.87 21.68 22.15 +1.14% 14,736 32,862,988
2024-12-30 22.3 22.39 21.88 21.9 -1.08% 8,642 19,106,215
2024-12-27 22 22.49 21.8 22.14 +0.64% 10,627 23,569,705
2024-12-26 21.63 22.2 21.5 22 +1.48% 9,656 21,200,290
2024-12-25 21.92 22.1 21 21.68 -1.32% 14,444 31,173,618
2024-12-24 22.3 22.69 21.7 21.97 -2.4% 11,321 24,969,845
2024-12-23 22.88 23.12 22.12 22.51 -1.49% 12,577 28,300,510
2024-12-20 22.68 23.1 22.4 22.85 +1.74% 14,022 31,940,038
2024-12-19 22.18 23.17 22.14 22.46 +1.08% 18,574 42,111,488
2024-12-18 21.54 22.75 21.5 22.22 +4.32% 19,980 44,274,250
2024-12-17 21.94 22.01 21.17 21.3 -2.74% 16,827 36,201,535
2024-12-16 22.45 22.46 21.84 21.9 -1.93% 11,265 24,931,005
2024-12-13 22.6 22.66 22.25 22.33 -0.8% 12,062 27,047,870
2024-12-12 22.48 22.58 22.1 22.51 +0.09% 14,908 33,416,912
2024-12-11 22.39 22.63 22.24 22.49 +0.58% 11,678 26,199,590
2024-12-10 22.9 22.91 22.33 22.36 -0.18% 14,039 31,617,167
2024-12-09 22.2 22.8 22.05 22.4 +1.59% 17,363 38,985,608
2024-12-06 22.59 22.59 22.03 22.05 -1.52% 18,280 40,523,959
2024-12-05 22.28 22.88 22.28 22.39 -2.31% 29,611 66,653,295
2024-12-04 23.02 24.67 22.86 22.92 -1.93% 43,969 103,883,591
2024-12-03 23.48 24.04 23.16 23.37 -2.91% 44,131 103,712,645
2024-12-02 22.62 24.5 22.61 24.07 +5.99% 53,502 126,893,721
2024-11-29 22.6 23.13 22.51 22.71 -0.7% 26,751 60,915,777
2024-11-28 22.8 23.38 22.43 22.87 -0.61% 32,106 73,947,250
2024-11-27 22.78 23.38 22.19 23.01 +0.04% 47,196 107,883,707
2024-11-26 22.3 24.66 22.18 23 +2.5% 51,164 118,768,021
2024-11-25 21.88 22.68 21.8 22.44 +1.63% 34,567 76,844,197
2024-11-22 22.48 22.88 21.5 22.08 -3.66% 65,646 144,732,993
2024-11-21 21.15 23.18 20.9 22.92 +7.5% 62,093 141,180,732
2024-11-20 20.9 21.48 20.66 21.32 +2.01% 21,865 46,391,612
2024-11-19 20.95 20.95 20.23 20.9 -0.43% 18,178 37,521,318
2024-11-18 20.9 21.16 20.38 20.99 +0.67% 29,594 61,759,054
2024-11-15 19.62 21.37 19.62 20.85 +6.7% 46,462 96,262,615
2024-11-14 20.1 20.1 19.54 19.54 -2.54% 7,587 15,003,778
2024-11-13 19.89 20.35 19.73 20.05 -0.1% 7,765 15,495,859
2024-11-12 20.2 20.41 19.9 20.07 -0.64% 12,469 25,143,946
2024-11-11 19.83 20.37 19.83 20.2 +2.12% 14,583 29,384,485
2024-11-08 19.9 19.98 19.71 19.78 -0.1% 9,318 18,448,281
2024-11-07 19.59 19.85 19.5 19.8 +0.71% 9,137 18,067,664
2024-11-06 19.77 19.92 19.55 19.66 -0.56% 9,481 18,684,862
2024-11-05 19.7 20.07 19.42 19.77 +0.41% 17,287 34,132,618
2024-11-04 19.5 19.92 19.21 19.69 +2.5% 10,973 21,579,586
2024-11-01 19.63 19.67 19.13 19.21 -2.14% 7,391 14,267,447
2024-10-31 19.4 19.79 19.29 19.63 +0.98% 9,655 18,772,166
2024-10-30 19.67 19.84 19.39 19.44 -1.47% 10,774 21,031,476
2024-10-29 19.67 20.24 19.37 19.73 -0.2% 18,748 37,007,021
2024-10-28 19.56 19.82 19.51 19.77 +1.07% 12,332 24,243,928
2024-10-25 19.32 19.71 19.23 19.56 +1.24% 15,570 30,331,172
2024-10-24 18.71 19.75 18.66 19.32 +3.26% 22,638 43,624,485
2024-10-23 18.71 18.87 18.6 18.71 +0.27% 7,855 14,737,002
2024-10-22 18.52 18.71 18.42 18.66 +1.03% 8,570 15,941,587
2024-10-21 18.6 18.92 18.45 18.47 -0.59% 9,971 18,516,927
2024-10-18 18.38 18.88 18.12 18.58 +2.2% 12,108 22,420,648
2024-10-17 18.48 18.65 18.18 18.18 -0.71% 6,510 11,958,778
2024-10-16 18.11 18.43 18.02 18.31 +0.16% 4,552 8,306,640
2024-10-15 18.67 18.67 18.23 18.28 -1.19% 7,761 14,340,821
2024-10-14 18.57 18.57 18.11 18.5 +1.09% 8,668 15,893,849
2024-10-11 18.64 18.64 18.1 18.3 -1.82% 8,490 15,532,151
2024-10-10 18.5 18.83 18.4 18.64 +1.03% 10,327 19,274,426
2024-10-09 19.65 19.65 18.45 18.45 -6.82% 19,061 36,004,690
2024-10-08 21.5 21.5 19.14 19.8 +0.76% 47,397 94,676,246

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

ше┐хНЧшпБхИ╕ 600369

2022-2023两年

хЯГхдлчЙ╣-U 688165

近半年

цЦ░ш╡ЫшВбф╗╜ 600540

近三个月

цЬЙчаФч▓ЙцЭР 688456

近三个月

ф╕нцЧЧцЦ░цЭР 001212

2024年至今

чЛохд┤шВбф╗╜ 600539

2022-2023两年

ф╕ЙхЕнф║Фч╜С 300295

2023年全年

чОЙщ╛ЩшВбф╗╜ 601028

近三个月

хоЙхИйшВбф╗╜ 300218

2024年一季度

щХЗц╡╖шВбф╗╜ 603637

2024年一季度

热门概念板块

大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
AI人工智能
元宇宙
区块链
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

近三个月

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