ф╕Кц╡╖х╗║чзС(603153)2025.01.01-2025.03.31历史数据分析 - 股票投资工具集

选择日期范围

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

18.79

+0.7% +0.13

18.63

开盘价

18.97

最高价

18.49

最低价

16,883

成交量

数据更新至: 2025-03-25

技术指标

18.91

MA5 (5日均线)

18.93

MA10 (10日均线)

18.92

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

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	18.63	18.97	18.49	18.79	+0.7%	16,883	31,712,269
2025-03-24	18.81	18.93	18.34	18.66	-0.8%	27,358	50,919,414
2025-03-21	18.93	19.04	18.71	18.81	-1.1%	25,995	49,062,972
2025-03-20	19.15	19.29	18.96	19.02	-1.3%	37,898	72,287,947
2025-03-19	19.18	19.42	19.01	19.27	+0.42%	45,609	87,549,788
2025-03-18	19	19.25	18.97	19.19	+0.73%	34,856	66,644,746
2025-03-17	19.11	19.2	18.9	19.05	+0.16%	34,373	65,469,169
2025-03-14	18.59	19.18	18.43	19.02	+2.37%	49,423	93,253,638
2025-03-13	18.81	18.81	18.31	18.58	-1.64%	43,647	80,826,331
2025-03-12	19.02	19.05	18.82	18.89	-0.58%	33,341	62,991,008
2025-03-11	18.85	19	18.76	19	-0.37%	29,134	54,976,778
2025-03-10	19.07	19.4	18.95	19.07	+0.05%	37,201	71,248,993
2025-03-07	19.13	19.19	18.82	19.06	-0.68%	37,649	71,467,497
2025-03-06	18.82	19.5	18.73	19.19	+2.35%	61,266	117,250,522
2025-03-05	18.78	18.86	18.47	18.75	-0.37%	25,131	46,786,397
2025-03-04	18.66	18.84	18.66	18.82	+0.27%	20,621	38,674,944
2025-03-03	18.62	18.93	18.52	18.77	+1.35%	34,267	64,377,117
2025-02-28	18.85	18.92	18.51	18.52	-2.32%	33,502	62,742,824
2025-02-27	19	19.15	18.7	18.96	-0.26%	43,121	81,530,986
2025-02-26	19.04	19.12	18.89	19.01	-0.21%	34,259	65,072,722
2025-02-25	19.13	19.34	18.99	19.05	-2.01%	43,939	84,090,768
2025-02-24	19.19	19.54	19.13	19.44	+0.47%	58,173	112,598,361
2025-02-21	19.21	19.55	18.92	19.35	+2.11%	71,120	137,155,753
2025-02-20	18.99	19.04	18.72	18.95	-0.52%	34,528	65,208,190
2025-02-19	18.81	19.12	18.81	19.05	+0.79%	33,160	63,036,821
2025-02-18	19.32	19.39	18.77	18.9	-2.73%	43,059	82,106,511
2025-02-17	19.08	19.72	19.06	19.43	+1.99%	72,522	140,414,458
2025-02-14	19.1	19.1	18.85	19.05	-0.26%	40,167	76,162,097
2025-02-13	19.38	19.38	18.96	19.1	-1.75%	57,872	110,655,719
2025-02-12	18.81	19.69	18.81	19.44	+2.8%	89,894	174,429,168
2025-02-11	18.8	18.95	18.67	18.91	+0.16%	39,222	73,607,476
2025-02-10	18.48	19.02	18.47	18.88	+2.22%	59,534	111,760,006
2025-02-07	18.33	18.67	18.25	18.47	+0.27%	54,245	100,291,269
2025-02-06	18.07	18.5	17.93	18.42	+1.66%	46,573	85,002,565
2025-02-05	18	18.19	17.78	18.12	+1.8%	35,650	64,322,854
2025-01-27	18.14	18.27	17.79	17.8	-1.22%	38,959	70,206,889
2025-01-24	17.93	18.09	17.77	18.02	+0.11%	35,319	63,383,988
2025-01-23	17.97	18.27	17.95	18	+0.95%	42,380	76,832,467
2025-01-22	17.7	17.92	17.69	17.83	-0.5%	26,428	47,133,186
2025-01-21	18.11	18.35	17.77	17.92	+0.5%	46,184	82,775,373
2025-01-20	17.78	17.89	17.62	17.83	+0.96%	40,510	72,066,727
2025-01-17	17.9	17.9	17.56	17.66	-0.28%	36,323	64,270,706
2025-01-16	17.82	17.91	17.39	17.71	0%	47,380	83,761,187
2025-01-15	17.81	17.93	17.6	17.71	-0.62%	31,703	56,149,518
2025-01-14	17.14	17.89	17.14	17.82	+4.27%	49,501	86,969,882
2025-01-13	17.2	17.34	16.9	17.09	-1.04%	36,191	61,991,039
2025-01-10	17.97	18.07	17.27	17.27	-4.06%	56,362	99,477,769
2025-01-09	18.21	18.32	17.97	18	-1.69%	44,544	80,713,385
2025-01-08	18.42	18.6	17.8	18.31	-0.92%	61,606	112,449,340
2025-01-07	17.8	18.55	17.8	18.48	+3.47%	70,636	128,959,253
2025-01-06	18.82	18.82	17.77	17.86	-6.35%	89,796	163,876,227
2025-01-03	20.2	20.33	18.64	19.07	-7.2%	136,223	263,497,970
2025-01-02	19.99	22	19.28	20.55	-1.06%	162,178	329,416,406

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

щЩЗчеЮцИОхПС 300534

近半年

хНЪцЛУчФЯчЙй 688767

近三个月

ц┤╛цЦпцЮЧ 600215

近期数据

ф║СхдйхМЦ 600096

2024年至今

хИЫф╕ЪцЕзх║╖ 300451

2024年一季度

STф┐бщАЪ 600289

近半年

цЬЧчзСцЩ║шГ╜ 300543

近期数据

х╛╖х┐ЕщЫЖхЫв 300947

2022-2023两年

ф╕╜х▓ЫцЦ░цЭР 603937

2023年全年

хНЧф║мхМЦч║д 600889

2022-2023两年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

хИйф║Ъх╛╖ (300296)

2024年一季度

ф╕нхдйчзСцКА (600522)

ц╡╖щЗПцХ░цНо (603138)

щЗСхНбцЩ║шГ╜ (300349)

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