цЦ░ф║Ъх╝║ 603155

数据更新至:

添加到对比分析

15.17 +0.20%

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

15.17
+0.2% +0.03
14.88
开盘价
15.35
最高价
14.8
最低价
66,314
成交量
数据更新至: 2025-03-25

技术指标

14.64
MA5 (5日均线)
14.32
MA10 (10日均线)
14.04
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 14.88 15.35 14.8 15.17 +0.2% 66,314 99,718,112
2025-03-24 14.57 15.44 14.15 15.14 +3.63% 131,282 193,701,887
2025-03-21 14.15 14.85 14 14.61 +1.81% 123,608 178,756,793
2025-03-20 13.94 15.03 13.85 14.35 +2.94% 141,254 205,598,563
2025-03-19 13.97 14.06 13.88 13.94 -0.57% 29,809 41,625,285
2025-03-18 13.93 14.05 13.87 14.02 +0.79% 28,284 39,458,131
2025-03-17 14.08 14.15 13.82 13.91 -0.71% 31,709 44,186,215
2025-03-14 13.95 14.04 13.8 14.01 +0.5% 28,072 39,165,790
2025-03-13 14.11 14.17 13.75 13.94 -1.48% 38,903 54,085,219
2025-03-12 14.2 14.28 14.04 14.15 -0.21% 42,457 60,131,708
2025-03-11 13.9 14.26 13.82 14.18 +1.29% 52,200 73,784,286
2025-03-10 13.84 14 13.78 14 +0.86% 36,644 50,874,601
2025-03-07 13.78 14.04 13.76 13.88 +0.51% 42,518 59,120,253
2025-03-06 13.51 13.95 13.51 13.81 +1.25% 35,145 48,381,247
2025-03-05 13.5 13.64 13.32 13.64 +0.59% 26,398 35,541,335
2025-03-04 13.42 13.61 13.37 13.56 +0.52% 25,828 34,843,664
2025-03-03 13.38 13.76 13.38 13.49 +0.67% 32,087 43,724,330
2025-02-28 13.8 13.82 13.4 13.4 -3.04% 37,112 50,241,208
2025-02-27 13.95 14.1 13.6 13.82 0% 45,619 63,092,189
2025-02-26 13.67 13.95 13.67 13.82 +1.32% 42,009 58,115,213
2025-02-25 13.66 13.86 13.6 13.64 -1.59% 30,454 41,752,742
2025-02-24 13.9 14.01 13.62 13.86 -1.14% 38,211 52,656,949
2025-02-21 13.92 14.11 13.87 14.02 +0.29% 57,623 80,583,462
2025-02-20 13.43 14.26 13.39 13.98 +4.48% 78,919 109,766,512
2025-02-19 13.19 13.44 13.19 13.38 +0.75% 25,737 34,349,888
2025-02-18 13.76 13.8 13.2 13.28 -3.49% 36,227 48,924,462
2025-02-17 13.62 13.85 13.58 13.76 +1.03% 26,853 36,822,477
2025-02-14 13.66 13.78 13.45 13.62 -0.15% 33,883 46,061,628
2025-02-13 13.94 13.96 13.61 13.64 -2.36% 41,801 57,510,863
2025-02-12 13.9 13.97 13.81 13.97 +0.22% 33,419 46,440,604
2025-02-11 14.25 14.25 13.84 13.94 -2.31% 46,425 64,808,279
2025-02-10 14.13 14.27 13.97 14.27 +1.21% 42,307 59,695,207
2025-02-07 14.15 14.32 13.96 14.1 -0.56% 61,287 86,506,671
2025-02-06 13.95 14.18 13.65 14.18 +1.5% 52,193 72,990,340
2025-02-05 13.9 14.03 13.74 13.97 +1.16% 44,254 61,542,575
2025-01-27 13.96 14.14 13.76 13.81 -1% 32,243 44,808,059
2025-01-24 14.08 14.19 13.73 13.95 -0.92% 64,740 89,963,845
2025-01-23 14.32 14.68 14.04 14.08 -4.99% 104,138 149,612,792
2025-01-22 14.75 15.49 14.32 14.82 +2.92% 165,539 245,772,340
2025-01-21 13.1 14.4 12.98 14.4 +10.01% 83,503 114,454,157
2025-01-20 12.98 13.14 12.78 13.09 +1.55% 29,032 37,650,981
2025-01-17 12.55 13.1 12.47 12.89 +2.3% 38,393 49,184,980
2025-01-16 12.69 12.84 12.49 12.6 -0.16% 25,696 32,502,198
2025-01-15 12.58 12.8 12.43 12.62 +0.4% 28,048 35,385,476
2025-01-14 12.14 12.57 12.05 12.57 +4.4% 30,178 37,443,695
2025-01-13 11.8 12.14 11.73 12.04 +0.08% 21,280 25,393,415
2025-01-10 12.5 12.58 12 12.03 -4.14% 32,494 39,846,169
2025-01-09 12.2 12.61 12.15 12.55 +2.03% 36,182 45,009,805
2025-01-08 12.35 12.47 11.88 12.3 -1.44% 36,083 43,982,707
2025-01-07 12.29 12.48 12.16 12.48 +1.13% 36,803 45,474,888
2025-01-06 12.25 12.37 11.83 12.34 +0.73% 32,428 39,581,281
2025-01-03 13.15 13.28 12.21 12.25 -7.2% 63,979 80,626,163
2025-01-02 13.4 13.73 12.96 13.2 -1.86% 62,463 82,890,453
2024-12-31 14.56 14.56 13.4 13.45 -7.62% 89,590 123,800,465
2024-12-30 14.81 15.1 14.54 14.56 -3.77% 76,006 111,755,861
2024-12-27 15.03 15.69 14.72 15.13 -1.24% 109,775 167,708,322
2024-12-26 15.48 15.87 14.98 15.32 +2.27% 125,928 192,307,231
2024-12-25 15.79 16.24 14.79 14.98 -5.13% 188,777 288,698,417
2024-12-24 14.49 15.79 14.49 15.79 +10.03% 110,083 171,777,531
2024-12-23 15.19 15.5 14.34 14.35 -1.85% 180,220 268,396,027
2024-12-20 13.29 14.62 13.25 14.62 +10.01% 74,045 105,348,297
2024-12-19 13.18 13.31 12.99 13.29 0% 19,012 24,983,287
2024-12-18 13.29 13.38 13.08 13.29 +0.3% 18,453 24,498,386
2024-12-17 13.79 13.82 13.15 13.25 -3.78% 31,740 42,452,993
2024-12-16 13.8 13.9 13.65 13.77 -0.22% 16,512 22,762,179
2024-12-13 14.06 14.11 13.75 13.8 -2.54% 28,491 39,604,995
2024-12-12 14.08 14.23 13.91 14.16 +0.35% 28,777 40,466,792
2024-12-11 14.1 14.2 13.99 14.11 +0.28% 29,578 41,651,151
2024-12-10 14.47 14.65 14.03 14.07 -0.78% 52,728 75,416,971
2024-12-09 13.89 14.44 13.81 14.18 +2.09% 48,858 69,255,310
2024-12-06 13.81 14.08 13.63 13.89 +0.43% 38,932 54,072,353
2024-12-05 13.6 13.86 13.56 13.83 +1.17% 30,254 41,652,901
2024-12-04 13.8 14 13.59 13.67 -1.58% 37,746 52,009,257
2024-12-03 14.21 14.25 13.83 13.89 -2.05% 38,946 54,331,138
2024-12-02 14.05 14.24 13.93 14.18 +0.93% 57,509 81,054,580
2024-11-29 14.11 14.3 13.94 14.05 -1.13% 52,962 74,487,548
2024-11-28 14.46 14.58 14 14.21 -0.21% 88,767 126,595,791
2024-11-27 13.59 14.37 13.32 14.24 +5.48% 104,950 146,682,734
2024-11-26 13.79 13.83 13.42 13.5 -2.46% 43,669 59,381,188
2024-11-25 13.2 13.88 13.2 13.84 +4.22% 66,938 91,479,846
2024-11-22 13.4 13.74 13.2 13.28 -1.7% 45,356 61,088,153
2024-11-21 13.47 13.58 13.35 13.51 +0.22% 36,677 49,401,855
2024-11-20 13.1 13.48 13.1 13.48 +2.51% 46,603 62,263,933
2024-11-19 12.61 13.15 12.51 13.15 +4.12% 32,942 42,255,229
2024-11-18 12.9 13.03 12.5 12.63 -1.48% 32,246 41,087,342
2024-11-15 12.98 13.26 12.82 12.82 -1.61% 37,266 48,724,822
2024-11-14 13.43 13.6 13.02 13.03 -2.91% 40,881 54,524,118
2024-11-13 13.28 13.43 13.01 13.42 +1.05% 36,032 47,837,890
2024-11-12 13.4 13.53 13.1 13.28 -0.45% 55,241 73,861,140
2024-11-11 13 13.37 12.93 13.34 +1.99% 53,636 71,063,754
2024-11-08 13.11 13.22 12.9 13.08 +0.08% 48,763 63,725,974
2024-11-07 12.75 13.08 12.69 13.07 +2.27% 47,003 60,730,187
2024-11-06 12.71 13.08 12.7 12.78 +0.63% 35,648 45,800,851
2024-11-05 12.49 12.72 12.41 12.7 +1.6% 35,741 45,131,342
2024-11-04 12.28 12.5 12.2 12.5 +1.71% 25,745 31,933,583
2024-11-01 12.89 12.99 12.28 12.29 -4.8% 47,527 59,383,082
2024-10-31 12.87 12.93 12.49 12.91 -0.54% 43,128 55,026,625
2024-10-30 13.03 13.15 12.8 12.98 -0.38% 28,703 37,171,338
2024-10-29 13.55 13.58 12.98 13.03 -3.84% 42,294 55,822,908
2024-10-28 13.4 13.55 13.2 13.55 +1.96% 42,126 56,494,888
2024-10-25 12.85 13.3 12.85 13.29 +3.5% 51,772 68,092,156
2024-10-24 12.92 12.97 12.74 12.84 -0.47% 24,258 31,138,893
2024-10-23 12.95 13.12 12.8 12.9 +0.08% 42,050 54,526,667
2024-10-22 12.63 12.9 12.55 12.89 +2.14% 39,987 50,945,592
2024-10-21 12.52 12.8 12.5 12.62 +0.88% 41,936 53,017,706
2024-10-18 12.18 12.71 12.11 12.51 +2.46% 45,128 56,193,393
2024-10-17 12.36 12.51 12.2 12.21 -1.13% 27,556 34,000,219
2024-10-16 12.05 12.48 12.05 12.35 -0.32% 25,751 31,703,854
2024-10-15 12.7 12.77 12.32 12.39 -3.58% 44,778 56,293,904
2024-10-14 12.33 12.86 12.3 12.85 +3.71% 53,690 67,482,786
2024-10-11 12.72 13.28 12.32 12.39 -2.52% 72,212 92,512,794
2024-10-10 12.9 13.17 12.56 12.71 -2.08% 60,840 78,405,977
2024-10-09 13.98 13.98 12.88 12.98 -8.59% 85,351 114,134,130
2024-10-08 14.71 14.72 13.4 14.2 +6.13% 123,637 174,089,353

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

чЫРц╣ЦшВбф╗╜ 000792

2024年至今

шЗ│ч║пчзСцКА 603690

2024年至今

хеец╡жш┐И 688293

2024年至今

чеЦхРНшВбф╗╜ 003030

2024年至今

хНОщ▓БцБТхНЗ 600426

2024年一季度

ц╡╖х╛╖шВбф╗╜ 000567

2024年一季度

хЗ║чЙИф╝ахкТ 601999

2024年至今

чзСч┐ФшВбф╗╜ 300903

2023年全年

ц│░цЩ╢чзСцКА 603738

2024年至今

ф╕Кц╡╖хЗпщСл 300899

2024年至今

热门概念板块

AI人工智能
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年至今
元宇宙
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

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