ф╕Кц╡╖х╗║чзС 603153

数据更新至:

添加到对比分析

18.79 +0.70%

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

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 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
2024-12-31 20.35 22.3 20.18 20.77 +2.06% 247,648 517,218,562
2024-12-30 20.35 20.35 20.35 20.35 +10% 34,100 69,393,907
2024-12-27 18.28 18.59 18.22 18.5 +1.43% 27,780 51,322,454
2024-12-26 18.24 18.42 18.21 18.24 -0.22% 18,976 34,735,834
2024-12-25 18.53 18.62 18.1 18.28 -1.3% 24,843 45,351,468
2024-12-24 18.49 18.75 18.35 18.52 +0.6% 29,415 54,482,140
2024-12-23 19.35 19.42 18.35 18.41 -5.35% 52,202 97,902,804
2024-12-20 19.63 19.75 19.41 19.45 -0.66% 36,375 71,122,601
2024-12-19 19.45 19.92 19.25 19.58 -0.36% 36,064 70,702,112
2024-12-18 19.53 19.85 19.16 19.65 +1.13% 39,869 77,739,182
2024-12-17 20.55 20.55 19.35 19.43 -5.82% 76,709 151,591,350
2024-12-16 20.34 20.93 20.25 20.63 +1.38% 88,264 182,000,603
2024-12-13 20.18 20.76 19.94 20.35 +0.89% 107,210 218,798,467
2024-12-12 20.1 20.19 19.8 20.17 -0.1% 78,022 156,049,470
2024-12-11 19.81 20.52 19.8 20.19 +3.8% 111,265 224,375,723
2024-12-10 19.94 20.04 19.4 19.45 0% 48,018 94,400,933
2024-12-09 19.88 19.89 19.32 19.45 -2.31% 43,228 84,544,764
2024-12-06 19.78 19.95 19.64 19.91 +1.48% 49,746 98,745,152
2024-12-05 19.83 19.83 19.49 19.62 -1.41% 41,283 81,087,221
2024-12-04 20.04 20.22 19.7 19.9 -0.7% 52,074 103,699,257
2024-12-03 19.72 20.2 19.58 20.04 +1.62% 59,734 118,759,844
2024-12-02 19.6 19.77 19.53 19.72 +1.08% 44,514 87,604,419
2024-11-29 19.36 19.6 19.14 19.51 +0.77% 40,494 78,728,554
2024-11-28 19.37 19.75 19.3 19.36 -0.05% 45,391 88,667,929
2024-11-27 19.24 19.38 18.72 19.37 -0.51% 54,025 102,875,977
2024-11-26 19.61 19.94 19.44 19.47 -1.67% 43,405 85,241,583
2024-11-25 19.57 19.95 19.17 19.8 +0.66% 69,089 134,870,116
2024-11-22 20.53 20.77 19.67 19.67 -5.39% 87,436 176,833,786
2024-11-21 20.7 21.36 20.55 20.79 -0.53% 94,419 197,769,834
2024-11-20 20.59 21.18 20.2 20.9 0% 103,586 214,470,363
2024-11-19 21.17 21.59 20.12 20.9 -5.22% 130,743 273,991,629
2024-11-18 21.25 22.55 19.7 22.05 +2.32% 209,521 437,262,517
2024-11-15 20.7 23 20.6 21.55 -3.49% 215,443 463,103,565
2024-11-14 24.3 24.3 22.3 22.33 +1.09% 303,939 709,309,443
2024-11-13 22.09 22.09 22.09 22.09 +10.01% 28,055 61,973,495
2024-11-12 20.5 20.66 19.89 20.08 -2.71% 75,610 153,479,527
2024-11-11 20.34 21.03 20.33 20.64 +2.43% 115,159 237,878,174
2024-11-08 20.55 20.67 19.98 20.15 -1.9% 101,604 205,835,537
2024-11-07 19.8 20.82 19.6 20.54 +2.8% 138,296 281,671,101
2024-11-06 20.26 20.26 19.75 19.98 -2.35% 125,752 251,696,661
2024-11-05 19.96 20.6 19.53 20.46 -0.53% 188,390 377,568,788
2024-11-04 19.35 20.88 18.98 20.57 +8.38% 256,510 515,886,268
2024-11-01 18.6 19.19 18.24 18.98 +1.44% 131,067 247,630,239
2024-10-31 18.23 18.98 18.23 18.71 +2.13% 89,887 167,542,371
2024-10-30 18.28 18.47 18.01 18.32 +0.6% 49,762 90,710,320
2024-10-29 18.6 18.91 18.21 18.21 -1.99% 75,467 139,686,709
2024-10-28 18.18 18.61 18.15 18.58 +2.65% 69,344 128,042,248
2024-10-25 17.84 18.15 17.81 18.1 +1.8% 38,456 69,462,638
2024-10-24 17.91 18 17.76 17.78 -1.28% 30,011 53,540,437
2024-10-23 18.15 18.35 17.98 18.01 -0.72% 43,167 78,307,304
2024-10-22 18.2 18.21 17.96 18.14 -0.11% 37,291 67,464,646
2024-10-21 18.1 18.16 17.83 18.16 +0.33% 64,686 116,498,698
2024-10-18 17.79 18.3 17.6 18.1 +1.34% 69,923 125,906,659
2024-10-17 18.25 18.32 17.81 17.86 -2.24% 59,364 106,799,646
2024-10-16 17.67 18.43 17.6 18.27 +0.94% 62,955 113,825,256
2024-10-15 18.75 18.98 17.98 18.1 -3.88% 112,990 208,334,035
2024-10-14 18.5 19 18.29 18.83 +7.17% 168,806 315,572,022
2024-10-11 17.69 18.1 17.23 17.57 -1.4% 45,129 79,388,963
2024-10-10 17.66 18.34 17.2 17.82 +0.91% 69,397 123,945,752
2024-10-09 18.6 18.68 17.52 17.66 -7% 90,356 163,796,850
2024-10-08 19.84 19.84 17.88 18.99 +4.23% 148,993 280,758,313

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

шБФхРИч▓╛хпЖ 001268

2022-2023两年

чЩ╜щУ╢цЬЙшЙ▓ 601212

2023年全年

ф╕нч║вхМ╗чЦЧ 300981

近期数据

хШЙшпЪхЫ╜щЩЕ 603535

2024年一季度

хдйцнгчФ╡ц░Ф 605066

近半年

хНЪщАЪщЫЖцИР 603068

2024年一季度

шКВшГ╜чОпхвГ 300140

近期数据

ф╕░х▒▒щЫЖхЫв 603810

2024年至今

STцЬЙцаС 300209

近期数据

х╕ХчУжшВбф╗╜ 688184

近半年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近半年
数字经济

хНОшГЬхдйцИР (600410)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
芯片

хЫ╜ц░СцКАцЬп (300077)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度

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