шНгцЩЯчОпф┐Э 603165

数据更新至:

添加到对比分析

13.30 +0.61%

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

13.3
+0.61% +0.08
13.21
开盘价
13.35
最高价
13.11
最低价
22,827
成交量
数据更新至: 2025-03-25

技术指标

13.25
MA5 (5日均线)
13.27
MA10 (10日均线)
13.59
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 13.21 13.35 13.11 13.3 +0.61% 22,827 30,187,237
2025-03-24 13.12 13.26 12.95 13.22 +0.53% 36,019 47,266,558
2025-03-21 13.26 13.38 13.1 13.15 -1.13% 41,289 54,501,980
2025-03-20 13.3 13.35 13.22 13.3 0% 32,081 42,624,294
2025-03-19 13.32 13.36 13.19 13.3 -0.67% 36,367 48,221,596
2025-03-18 13.27 13.41 13.22 13.39 +1.06% 42,081 56,011,233
2025-03-17 13.24 13.32 13.19 13.25 0% 33,721 44,655,221
2025-03-14 13.07 13.27 12.94 13.25 +1.38% 48,502 63,740,984
2025-03-13 13.48 13.48 12.9 13.07 -2.83% 75,031 98,347,457
2025-03-12 13.56 13.57 13.35 13.45 -0.22% 46,939 63,047,800
2025-03-11 13.46 13.53 13.21 13.48 -1.1% 68,707 91,831,674
2025-03-10 13.78 13.79 13.47 13.63 -1.02% 56,297 76,633,407
2025-03-07 13.97 14.16 13.68 13.77 -2.2% 90,222 124,858,008
2025-03-06 14.14 14.38 14 14.08 -0.14% 113,138 159,964,326
2025-03-05 14.1 14.28 13.91 14.1 -0.49% 114,672 161,675,925
2025-03-04 13.71 14.65 13.64 14.17 +2.83% 199,674 285,460,345
2025-03-03 13.56 14.29 13.35 13.78 +2.76% 154,254 213,496,348
2025-02-28 13.99 14.09 13.36 13.41 -5.3% 97,733 133,791,859
2025-02-27 14.23 14.47 13.83 14.16 -2.48% 178,309 251,203,711
2025-02-26 13.28 14.52 13.24 14.52 +10% 120,407 170,293,079
2025-02-25 13.4 13.44 13.11 13.2 -1.79% 62,142 82,194,840
2025-02-24 13.83 13.84 13.3 13.44 +0.37% 99,172 133,850,096
2025-02-21 13.54 13.58 13.26 13.39 -1.11% 94,085 125,763,935
2025-02-20 13.3 13.77 13.26 13.54 +2.34% 141,751 191,583,063
2025-02-19 12.68 13.23 12.65 13.23 +4.34% 106,891 139,853,978
2025-02-18 13 13 12.65 12.68 -2.46% 57,793 74,118,873
2025-02-17 12.58 13.08 12.49 13 +3.26% 81,609 104,841,222
2025-02-14 12.7 12.72 12.52 12.59 +0.08% 27,846 35,039,912
2025-02-13 12.8 12.85 12.55 12.58 -1.87% 44,268 56,072,398
2025-02-12 13 13.01 12.76 12.82 -0.7% 49,739 63,878,973
2025-02-11 12.73 13.16 12.68 12.91 +1.49% 68,195 88,090,801
2025-02-10 12.88 12.91 12.65 12.72 -1.24% 51,018 64,961,582
2025-02-07 12.93 12.98 12.75 12.88 -0.23% 76,392 98,469,850
2025-02-06 12.98 13.08 12.71 12.91 -0.23% 77,457 99,679,478
2025-02-05 12.9 13.29 12.7 12.94 +3.11% 99,043 128,404,618
2025-01-27 12.48 12.7 12.43 12.55 +0.56% 30,339 38,278,359
2025-01-24 12.35 12.5 12.28 12.48 +0.4% 26,169 32,455,038
2025-01-23 12.59 12.64 12.42 12.43 +0.08% 28,565 35,748,097
2025-01-22 12.4 12.57 12.37 12.42 -0.56% 26,021 32,414,930
2025-01-21 12.6 12.65 12.37 12.49 -0.56% 34,126 42,596,721
2025-01-20 12.26 12.74 12.15 12.56 +3.04% 52,978 66,037,718
2025-01-17 11.91 12.24 11.82 12.19 +2.35% 42,936 52,009,193
2025-01-16 11.98 12.08 11.84 11.91 -0.42% 33,859 40,483,946
2025-01-15 12 12.06 11.86 11.96 -0.25% 25,137 30,071,770
2025-01-14 11.8 12 11.69 11.99 +2.22% 47,672 56,760,884
2025-01-13 11.42 11.79 11.33 11.73 +1.65% 32,827 38,175,051
2025-01-10 11.71 11.85 11.5 11.54 -1.7% 36,576 42,701,799
2025-01-09 11.7 11.84 11.63 11.74 -0.17% 30,321 35,619,943
2025-01-08 11.78 11.85 11.41 11.76 -0.76% 48,471 56,384,364
2025-01-07 11.69 11.85 11.62 11.85 +1.54% 36,588 42,972,753
2025-01-06 11.73 11.92 11.26 11.67 -0.43% 56,479 65,597,381
2025-01-03 12.31 12.36 11.7 11.72 -4.17% 79,045 94,657,463
2025-01-02 12.3 12.78 12.13 12.23 -0.08% 88,954 110,194,226
2024-12-31 13.02 13.06 12.19 12.24 -4.3% 95,408 119,058,239
2024-12-30 13.05 13.33 12.77 12.79 -2.74% 124,684 162,462,845
2024-12-27 13.18 13.87 12.99 13.15 +2.18% 212,257 283,372,804
2024-12-26 12.69 13.17 12.69 12.87 +1.98% 169,436 219,629,458
2024-12-25 12.72 13.37 12.41 12.62 -0.71% 154,062 197,183,381
2024-12-24 12.9 12.99 12.29 12.71 +7.62% 160,405 203,294,473
2024-12-23 12.15 12.2 11.77 11.81 -3.2% 40,686 48,571,080
2024-12-20 12.15 12.31 12.14 12.2 0% 33,071 40,453,095
2024-12-19 12.25 12.31 12.02 12.2 -1.29% 46,059 55,871,203
2024-12-18 12.33 12.47 12.23 12.36 +0.41% 29,875 37,009,072
2024-12-17 12.75 12.78 12.28 12.31 -3.68% 44,043 54,725,271
2024-12-16 12.65 12.85 12.65 12.78 +1.03% 38,973 49,667,443
2024-12-13 12.88 12.95 12.63 12.65 -1.86% 34,651 44,224,007
2024-12-12 12.89 12.95 12.73 12.89 +0.7% 44,917 57,719,630
2024-12-11 12.59 12.87 12.58 12.8 +1.35% 49,070 62,663,281
2024-12-10 13 13.11 12.58 12.63 -2.55% 99,284 127,465,967
2024-12-09 12.6 13.6 12.49 12.96 +4.85% 132,754 171,448,040
2024-12-06 12.34 12.46 12.23 12.36 +0.49% 28,330 34,962,493
2024-12-05 12.18 12.55 12.16 12.3 +1.15% 36,956 45,558,465
2024-12-04 12.41 12.49 12.03 12.16 -2.49% 33,926 41,705,574
2024-12-03 12.55 12.69 12.38 12.47 +0.08% 33,576 42,064,644
2024-12-02 12.3 12.48 12.13 12.46 +2.13% 38,477 47,627,854
2024-11-29 12.02 12.25 12.02 12.2 +1.24% 39,571 48,183,082
2024-11-28 12.02 12.18 12.01 12.05 +0.08% 28,727 34,744,290
2024-11-27 12.03 12.05 11.62 12.04 0% 35,793 42,308,504
2024-11-26 12.01 12.3 11.98 12.04 +0.75% 37,112 44,911,235
2024-11-25 11.66 11.97 11.6 11.95 +2.93% 39,743 47,082,068
2024-11-22 11.95 12.04 11.6 11.61 -3.17% 40,130 47,471,525
2024-11-21 12 12.09 11.85 11.99 -0.33% 33,487 40,139,986
2024-11-20 11.94 12.12 11.93 12.03 +0.75% 36,328 43,674,445
2024-11-19 11.79 11.94 11.72 11.94 +1.7% 27,695 32,791,756
2024-11-18 11.85 12.09 11.69 11.74 -0.34% 42,040 49,914,457
2024-11-15 11.88 12.01 11.78 11.78 -0.59% 38,562 45,926,387
2024-11-14 12.05 12.18 11.81 11.85 -1.9% 30,369 36,519,115
2024-11-13 11.98 12.17 11.82 12.08 +0.5% 35,381 42,427,854
2024-11-12 12.18 12.37 11.95 12.02 -0.74% 47,992 58,422,915
2024-11-11 11.97 12.13 11.88 12.11 +1.51% 37,516 45,013,348
2024-11-08 12.05 12.1 11.81 11.93 -0.17% 41,311 49,288,501
2024-11-07 11.67 11.95 11.6 11.95 +1.79% 37,424 44,337,466
2024-11-06 11.78 11.85 11.67 11.74 -0.51% 32,731 38,456,685
2024-11-05 11.68 11.83 11.61 11.8 +1.03% 36,306 42,604,784
2024-11-04 11.43 11.68 11.41 11.68 +2.1% 22,306 25,850,008
2024-11-01 11.67 11.71 11.39 11.44 -1.97% 36,770 42,412,518
2024-10-31 11.56 11.76 11.56 11.67 +0.26% 29,542 34,509,490
2024-10-30 11.62 11.72 11.5 11.64 +0.78% 25,580 29,688,259
2024-10-29 11.97 12.06 11.51 11.55 -3.51% 52,779 61,772,107
2024-10-28 11.8 11.98 11.8 11.97 +1.44% 45,974 54,648,499
2024-10-25 11.65 11.83 11.57 11.8 +2.88% 48,720 57,120,547
2024-10-24 11.31 11.56 11.26 11.47 +1.41% 41,415 47,345,790
2024-10-23 11.13 11.66 11.13 11.31 +1.34% 46,201 52,409,096
2024-10-22 11.2 11.33 11.05 11.16 +0.45% 48,908 54,550,514
2024-10-21 10.89 11.12 10.82 11.11 +2.02% 44,847 49,253,967
2024-10-18 10.65 11 10.65 10.89 +1.78% 30,999 33,508,104
2024-10-17 10.9 10.95 10.68 10.7 -1.47% 19,670 21,273,806
2024-10-16 10.67 10.9 10.64 10.86 +0.93% 21,130 22,866,594
2024-10-15 10.93 11.02 10.76 10.76 -2% 20,217 22,024,362
2024-10-14 10.92 11.05 10.73 10.98 +0.83% 36,926 40,323,426
2024-10-11 11.17 11.26 10.75 10.89 -2.42% 31,699 34,813,714
2024-10-10 11.15 11.38 11 11.16 +0.45% 37,425 42,070,934
2024-10-09 12 12 11.11 11.11 -8.71% 55,332 63,318,761
2024-10-08 12.9 12.93 11.76 12.17 +3.22% 86,907 106,269,353

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

шЛ▒цРПх░Ф 300681

2022-2023两年

ф║ЪхоЭшНпф╕Ъ 600351

近期数据

щЗСщ║Тщ║Я 603586

2024年一季度

х│ичЬЙх▒▒я╝б 000888

近半年

ф╕нч▓оч│Цф╕Ъ 600737

2024年一季度

ц╡Щц▒ЯщЬЗхЕГ 000705

近三个月

цБТцЮЧшВбф╗╜ 603661

近半年

хНУцШУф┐бцБп 688258

2023年全年

ф╕нф┐бщЗНх╖е 601608

近三个月

щУнчзСч▓╛цКА 001319

2022-2023两年

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近三个月
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

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