ц╡╖хо╣хЖ╖щУ╛ 603187

数据更新至:

添加到对比分析

11.63 +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

11.63
+0.61% +0.07
11.56
开盘价
11.63
最高价
11.46
最低价
23,100
成交量
数据更新至: 2025-03-25

技术指标

11.75
MA5 (5日均线)
11.74
MA10 (10日均线)
11.58
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 11.56 11.63 11.46 11.63 +0.61% 23,100 26,676,805
2025-03-24 11.8 11.8 11.4 11.56 -1.62% 45,485 52,609,276
2025-03-21 11.81 11.96 11.66 11.75 -1.09% 42,064 49,524,770
2025-03-20 11.94 11.97 11.84 11.88 -0.59% 35,480 42,203,503
2025-03-19 11.89 11.96 11.8 11.95 +0.17% 36,621 43,467,015
2025-03-18 11.82 11.96 11.76 11.93 +1.19% 45,944 54,460,358
2025-03-17 11.76 11.82 11.69 11.79 +0.77% 47,594 55,988,936
2025-03-14 11.52 11.71 11.47 11.7 +1.3% 53,061 61,616,233
2025-03-13 11.6 11.68 11.45 11.55 -0.77% 31,699 36,537,018
2025-03-12 11.76 11.76 11.6 11.64 -0.51% 29,078 33,874,227
2025-03-11 11.51 11.7 11.47 11.7 +0.95% 44,915 52,180,184
2025-03-10 11.52 11.61 11.49 11.59 +1.13% 35,941 41,546,442
2025-03-07 11.46 11.49 11.38 11.46 +0.17% 33,780 38,653,347
2025-03-06 11.36 11.47 11.29 11.44 +1.51% 42,784 48,822,102
2025-03-05 11.35 11.35 11.17 11.27 -0.7% 20,084 22,556,793
2025-03-04 11.15 11.35 11.13 11.35 +1.16% 22,884 25,815,873
2025-03-03 11.21 11.37 11.16 11.22 +0.18% 31,972 36,068,089
2025-02-28 11.4 11.46 11.19 11.2 -2.52% 33,549 37,959,034
2025-02-27 11.55 11.55 11.3 11.49 -0.35% 33,157 37,865,752
2025-02-26 11.3 11.6 11.29 11.53 +2.13% 54,578 62,637,365
2025-02-25 11.24 11.36 11.18 11.29 -0.18% 23,817 26,858,134
2025-02-24 11.29 11.31 11.22 11.31 +0.09% 27,665 31,182,957
2025-02-21 11.35 11.35 11.14 11.3 0% 27,510 30,932,922
2025-02-20 11.21 11.33 11.12 11.3 +0.98% 38,749 43,669,286
2025-02-19 11.05 11.2 11.03 11.19 +1.36% 27,532 30,669,750
2025-02-18 11.22 11.28 10.99 11.04 -1.6% 31,253 34,820,424
2025-02-17 11.19 11.26 11.11 11.22 +0.45% 39,680 44,389,564
2025-02-14 11.17 11.25 11.13 11.17 -0.27% 26,470 29,602,690
2025-02-13 11.39 11.4 11.17 11.2 -1.67% 45,078 50,714,281
2025-02-12 11.44 11.47 11.28 11.39 -0.35% 32,417 36,828,859
2025-02-11 11.35 11.57 11.33 11.43 +0.53% 55,411 63,526,894
2025-02-10 11.3 11.43 11.22 11.37 +1.07% 43,935 49,835,673
2025-02-07 11.27 11.4 11.17 11.25 -0.18% 51,348 58,033,563
2025-02-06 11.06 11.27 11.06 11.27 +1.44% 32,610 36,489,551
2025-02-05 11.26 11.28 11 11.11 -0.98% 28,348 31,583,867
2025-01-27 11.11 11.28 11.11 11.22 +1.17% 31,018 34,787,185
2025-01-24 11.01 11.12 10.97 11.09 +0.18% 20,446 22,610,438
2025-01-23 11.13 11.22 11.04 11.07 0% 22,847 25,448,692
2025-01-22 11.07 11.12 11 11.07 -0.45% 22,702 25,073,799
2025-01-21 11.17 11.2 11.02 11.12 -0.27% 24,956 27,657,067
2025-01-20 11.18 11.19 11.06 11.15 +0.27% 24,365 27,132,950
2025-01-17 10.92 11.18 10.9 11.12 +1.55% 30,006 33,179,894
2025-01-16 10.92 11.06 10.82 10.95 +0.74% 29,615 32,435,942
2025-01-15 10.86 10.91 10.77 10.87 -0.09% 27,439 29,776,787
2025-01-14 10.5 10.91 10.48 10.88 +4.21% 45,575 48,860,419
2025-01-13 10.37 10.54 10.22 10.44 +0.29% 26,607 27,662,677
2025-01-10 10.68 10.73 10.41 10.41 -2.89% 37,677 39,818,498
2025-01-09 10.75 10.87 10.69 10.72 -0.83% 26,288 28,347,100
2025-01-08 10.87 10.89 10.53 10.81 -0.73% 37,106 39,756,927
2025-01-07 10.87 10.95 10.73 10.89 +0.37% 29,558 32,042,173
2025-01-06 10.69 10.98 10.5 10.85 +1.5% 39,269 42,395,355
2025-01-03 11.09 11.15 10.68 10.69 -3.52% 52,598 57,215,796
2025-01-02 11.2 11.52 10.96 11.08 -0.98% 63,762 71,604,814
2024-12-31 11.51 11.54 11.15 11.19 -2.78% 55,191 62,457,223
2024-12-30 11.59 11.73 11.47 11.51 -1.2% 44,643 51,677,715
2024-12-27 11.52 11.74 11.49 11.65 +1.22% 48,283 56,077,273
2024-12-26 11.35 11.55 11.3 11.51 +1.14% 40,741 46,774,728
2024-12-25 11.44 11.51 11.2 11.38 -0.78% 50,113 56,786,724
2024-12-24 11.34 11.58 11.34 11.47 +1.15% 57,610 66,102,977
2024-12-23 11.78 11.87 11.26 11.34 -3.74% 84,844 97,728,791
2024-12-20 11.64 11.98 11.62 11.78 +1.2% 79,698 94,198,615
2024-12-19 11.55 11.84 11.53 11.64 -0.6% 64,998 75,708,674
2024-12-18 11.82 11.9 11.67 11.71 -0.59% 76,674 90,129,977
2024-12-17 12.22 12.28 11.74 11.78 -3.92% 137,868 164,744,630
2024-12-16 12.35 12.68 12.1 12.26 +0.25% 217,554 268,885,238
2024-12-13 11.85 12.98 11.79 12.23 +3.21% 267,427 329,222,177
2024-12-12 11.74 11.85 11.72 11.85 +0.68% 55,135 65,059,174
2024-12-11 11.68 11.87 11.63 11.77 +1.03% 44,496 52,405,142
2024-12-10 11.88 11.94 11.62 11.65 +0.26% 69,503 82,021,609
2024-12-09 11.58 11.65 11.46 11.62 +0.43% 54,587 63,132,898
2024-12-06 11.5 11.59 11.39 11.57 +0.87% 39,750 45,703,542
2024-12-05 11.34 11.5 11.34 11.47 +1.15% 34,389 39,337,401
2024-12-04 11.51 11.53 11.29 11.34 -1.48% 38,550 44,058,920
2024-12-03 11.41 11.54 11.31 11.51 +0.96% 52,031 59,543,647
2024-12-02 11.39 11.45 11.33 11.4 +0.71% 55,123 62,752,834
2024-11-29 11.11 11.38 11.1 11.32 +1.98% 59,179 66,707,720
2024-11-28 11.1 11.19 11.05 11.1 +0.27% 43,842 48,763,967
2024-11-27 10.93 11.07 10.74 11.07 +1.47% 48,726 53,177,245
2024-11-26 10.98 11.05 10.85 10.91 -0.82% 42,949 46,996,807
2024-11-25 10.87 11.09 10.83 11 +1.29% 40,626 44,501,046
2024-11-22 11.38 11.41 10.86 10.86 -4.9% 99,185 110,137,111
2024-11-21 11.55 11.56 11.33 11.42 -1.13% 59,382 67,820,947
2024-11-20 11.62 11.62 11.45 11.55 -0.69% 73,945 85,241,370
2024-11-19 11.44 11.64 11.4 11.63 +1.75% 36,902 42,564,515
2024-11-18 11.43 11.59 11.37 11.43 +0.35% 38,797 44,496,105
2024-11-15 11.46 11.64 11.36 11.39 -0.78% 36,891 42,541,716
2024-11-14 11.81 11.83 11.48 11.48 -2.63% 47,814 55,575,946
2024-11-13 11.85 11.89 11.62 11.79 -0.51% 44,439 52,210,422
2024-11-12 12.02 12.16 11.76 11.85 -1.17% 63,391 75,881,072
2024-11-11 11.87 12 11.8 11.99 +1.01% 52,310 62,309,201
2024-11-08 11.97 12.03 11.8 11.87 -0.59% 58,083 69,179,617
2024-11-07 11.48 11.95 11.47 11.94 +3.2% 71,279 83,802,217
2024-11-06 11.69 11.76 11.52 11.57 -0.94% 61,922 71,988,261
2024-11-05 11.5 11.72 11.42 11.68 +1.92% 66,740 77,309,994
2024-11-04 11.34 11.47 11.24 11.46 +1.06% 45,308 51,522,245
2024-11-01 11.59 11.79 11.26 11.34 -1.13% 82,332 94,204,556
2024-10-31 11.51 11.62 11.4 11.47 -0.78% 56,186 64,603,505
2024-10-30 11.54 11.77 11.48 11.56 -0.17% 54,562 63,403,713
2024-10-29 11.95 11.97 11.52 11.58 -3.42% 67,688 79,385,690
2024-10-28 11.45 12.15 11.33 11.99 +5.18% 131,932 156,232,813
2024-10-25 11.02 11.41 11.01 11.4 +3.45% 73,457 82,757,953
2024-10-24 11.14 11.16 10.94 11.02 -0.18% 55,883 61,588,438
2024-10-23 10.88 11.06 10.8 11.04 +1.66% 60,110 65,927,009
2024-10-22 10.71 10.86 10.63 10.86 +1.4% 51,615 55,527,165
2024-10-21 10.71 10.8 10.61 10.71 +0.09% 57,448 61,498,543
2024-10-18 10.36 10.83 10.32 10.7 +3.18% 66,314 70,445,717
2024-10-17 10.52 10.62 10.36 10.37 -1.05% 45,602 47,797,734
2024-10-16 10.38 10.58 10.34 10.48 +0.19% 39,392 41,208,334
2024-10-15 10.66 10.69 10.46 10.46 -2.06% 59,851 63,204,510
2024-10-14 10.58 10.72 10.35 10.68 +0.85% 71,103 75,121,298
2024-10-11 10.95 10.95 10.52 10.59 -3.55% 74,803 79,989,576
2024-10-10 10.86 11.22 10.77 10.98 +0.37% 108,274 119,374,816
2024-10-09 11.96 11.96 10.94 10.94 -9.96% 150,322 170,041,971
2024-10-08 12.99 12.99 11.67 12.15 +2.88% 202,825 249,329,861

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

цБТх░ЪшКВшГ╜ 603137

近三个月

ф╣РхЗпшГ╢чЙЗ 600135

2022-2023两年

хЕГхКЫшВбф╗╜ 300174

近三个月

хШЙхМЦшГ╜ц║Р 600273

近半年

ф╕ЬцЦ╣чОпхоЗ 603706

近半年

ф╕КхоЮхПСх▒Х 600748

2024年一季度

шИкхдйцЬ║чФ╡ 600151

2024年一季度

щЗСш╛░шВбф╗╜ 603396

近期数据

щХ┐хЫнщЫЖхЫв 600525

2023年全年

хеехЕЛшВбф╗╜ 300082

2024年至今

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

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