цЬЫхПШчФ╡ц░Ф 603191

数据更新至:

添加到对比分析

13.43 -0.22%

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

13.43
-0.22% -0.03
13.4
开盘价
13.6
最高价
13.27
最低价
34,728
成交量
数据更新至: 2025-03-25

技术指标

13.69
MA5 (5日均线)
13.62
MA10 (10日均线)
13.43
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 13.4 13.6 13.27 13.43 -0.22% 34,728 46,762,059
2025-03-24 13.6 13.77 13.17 13.46 -1.1% 73,775 99,243,223
2025-03-21 13.78 13.95 13.51 13.61 -1.66% 83,324 114,228,658
2025-03-20 13.95 14.16 13.78 13.84 -1.84% 118,352 164,375,133
2025-03-19 13.87 14.79 13.71 14.1 +1.15% 203,139 288,740,156
2025-03-18 13.73 13.94 13.55 13.94 +1.98% 102,378 140,716,881
2025-03-17 13.52 13.71 13.36 13.67 +1.56% 87,534 118,707,948
2025-03-14 13.32 13.52 13.16 13.46 +1.05% 74,168 99,194,017
2025-03-13 13.35 13.54 13.21 13.32 -0.67% 58,953 78,637,870
2025-03-12 13.26 13.56 13.16 13.41 +1.51% 103,249 138,270,560
2025-03-11 12.86 13.43 12.84 13.21 +1.38% 108,472 143,000,038
2025-03-10 12.94 13.05 12.83 13.03 +1.16% 56,655 73,164,831
2025-03-07 13.03 13.13 12.8 12.88 -1.3% 76,456 98,892,988
2025-03-06 13.05 13.19 13.01 13.05 +0.62% 63,229 82,871,571
2025-03-05 13.4 13.42 12.88 12.97 -2.99% 93,738 122,341,170
2025-03-04 13.28 13.37 13.13 13.37 +1.13% 37,707 50,116,523
2025-03-03 13.2 13.41 13.14 13.22 +0.15% 47,428 62,980,985
2025-02-28 13.53 13.62 13.17 13.2 -3.23% 65,890 88,279,013
2025-02-27 13.83 13.86 13.45 13.64 -1.45% 70,379 95,804,420
2025-02-26 13.48 13.98 13.48 13.84 +2.44% 79,191 108,855,361
2025-02-25 13.73 13.82 13.5 13.51 -2.24% 78,318 106,789,631
2025-02-24 14.06 14.07 13.72 13.82 -1.57% 88,897 122,861,776
2025-02-21 13.92 14.15 13.9 14.04 +0.86% 93,848 131,745,189
2025-02-20 14.04 14.09 13.7 13.92 -1.35% 102,069 141,802,726
2025-02-19 13.68 14.13 13.63 14.11 +0.36% 117,237 163,972,815
2025-02-18 14.44 14.79 14 14.06 -0.85% 185,891 268,397,073
2025-02-17 13.88 14.18 13.88 14.18 +1.65% 90,146 126,969,077
2025-02-14 13.98 14.18 13.9 13.95 -0.64% 85,262 119,508,523
2025-02-13 14.24 14.24 13.93 14.04 -1.89% 118,184 166,279,507
2025-02-12 14.2 14.4 14.08 14.31 -0.97% 156,730 223,242,298
2025-02-11 14.75 14.78 14.36 14.45 -2.69% 178,733 260,239,516
2025-02-10 14.21 15.5 14.1 14.85 +4.21% 298,425 438,952,071
2025-02-07 14.39 14.47 14.08 14.25 -0.63% 184,694 263,424,812
2025-02-06 14.06 14.34 14.03 14.34 -0.42% 178,793 254,204,549
2025-02-05 13.83 14.4 13.43 14.4 +3.08% 233,335 323,554,048
2025-01-27 14.31 14.39 13.97 13.97 -0.85% 165,344 234,011,445
2025-01-24 14.2 14.34 13.76 14.09 -0.98% 268,449 378,177,113
2025-01-23 14.81 14.99 14.07 14.23 -1.93% 433,546 629,474,946
2025-01-22 13.13 14.51 13.13 14.51 +10.01% 334,909 474,424,941
2025-01-21 13.15 13.3 13.04 13.19 -0.08% 83,724 110,040,462
2025-01-20 12.72 13.34 12.66 13.2 +4.76% 164,511 216,227,110
2025-01-17 12.81 12.86 12.39 12.6 -3.82% 125,056 157,336,341
2025-01-16 13.21 13.34 13.02 13.1 -0.3% 84,666 111,423,193
2025-01-15 13.35 13.37 13.06 13.14 -1.5% 77,029 101,328,245
2025-01-14 12.8 13.38 12.7 13.34 +4.06% 105,712 139,508,706
2025-01-13 12.97 13.16 12.55 12.82 -1.61% 85,617 109,693,996
2025-01-10 13.54 13.61 13.01 13.03 -3.19% 134,541 177,730,008
2025-01-09 13.55 13.97 13.44 13.46 +0.67% 167,058 227,636,677
2025-01-08 13.25 13.66 13.07 13.37 -0.67% 167,855 224,640,591
2025-01-07 12.69 13.65 12.55 13.46 +6.07% 207,112 272,747,581
2025-01-06 12.16 12.72 11.67 12.69 +4.36% 98,134 121,114,856
2025-01-03 12.61 12.88 12.15 12.16 -3.57% 85,036 105,780,135
2025-01-02 12.52 13.05 12.32 12.61 +0.16% 95,836 121,784,999
2024-12-31 13.06 13.16 12.53 12.59 -3.6% 80,234 102,596,030
2024-12-30 13.04 13.35 13 13.06 -0.99% 121,512 159,855,897
2024-12-27 12.92 13.36 12.88 13.19 +3.53% 190,254 250,351,299
2024-12-26 12.74 13.1 12.62 12.74 -0.78% 104,959 134,626,590
2024-12-25 12.45 13.1 12.21 12.84 +2.47% 102,787 131,223,409
2024-12-24 12.36 12.63 12.35 12.53 +2.12% 44,280 55,326,568
2024-12-23 12.69 12.79 12.27 12.27 -3.23% 53,556 66,680,496
2024-12-20 12.62 12.79 12.55 12.68 +0.48% 36,587 46,383,737
2024-12-19 12.56 12.74 12.32 12.62 -1.71% 59,430 74,707,004
2024-12-18 12.95 13.19 12.79 12.84 -0.93% 59,336 77,040,913
2024-12-17 13.37 13.37 12.82 12.96 -1.59% 69,744 90,986,927
2024-12-16 13.13 13.47 12.99 13.17 +0.84% 92,123 121,698,256
2024-12-13 13.23 13.37 13.05 13.06 -1.88% 69,762 91,944,473
2024-12-12 13.31 13.42 13.2 13.31 -0.3% 82,818 110,060,105
2024-12-11 13.21 13.62 13.2 13.35 +0.38% 104,545 140,075,013
2024-12-10 13.45 13.68 13.19 13.3 +0.08% 147,468 197,197,008
2024-12-09 12.92 13.33 12.84 13.29 +2.86% 109,135 142,910,738
2024-12-06 13.16 13.18 12.85 12.92 -0.54% 76,438 98,881,480
2024-12-05 12.4 13.04 12.4 12.99 +4.25% 113,775 145,935,316
2024-12-04 12.61 12.63 12.42 12.46 -1.42% 50,461 63,035,344
2024-12-03 12.73 12.77 12.52 12.64 -0.86% 54,805 69,226,282
2024-12-02 12.54 12.76 12.48 12.75 +1.43% 56,046 70,941,458
2024-11-29 12.52 12.72 12.42 12.57 +0.56% 61,631 77,449,106
2024-11-28 12.64 12.77 12.47 12.5 -1.11% 53,177 67,140,217
2024-11-27 12.53 12.64 12.21 12.64 +0.8% 49,680 61,689,030
2024-11-26 12.79 12.88 12.49 12.54 -2.41% 47,167 59,835,716
2024-11-25 12.71 12.94 12.61 12.85 +1.18% 61,260 78,189,307
2024-11-22 12.96 13.3 12.61 12.7 -1.93% 99,447 129,011,652
2024-11-21 13.05 13.12 12.81 12.95 -0.92% 59,798 77,654,251
2024-11-20 12.88 13.14 12.7 13.07 +3.16% 92,142 119,102,106
2024-11-19 12.3 12.67 12.28 12.67 +3.43% 58,812 73,114,174
2024-11-18 12.58 12.59 12.18 12.25 -2% 58,377 72,221,419
2024-11-15 12.91 12.99 12.5 12.5 -3.4% 78,397 100,103,329
2024-11-14 13.23 13.48 12.94 12.94 -2.56% 105,448 138,819,612
2024-11-13 13.17 13.35 12.96 13.28 +1.22% 121,997 161,285,355
2024-11-12 13.18 13.41 13.01 13.12 -0.46% 131,434 173,008,952
2024-11-11 12.93 13.19 12.77 13.18 +2.09% 115,069 150,235,284
2024-11-08 12.9 13.02 12.81 12.91 +0.94% 119,785 154,538,944
2024-11-07 12.67 12.9 12.55 12.79 +1.11% 109,008 139,348,441
2024-11-06 12.54 12.9 12.42 12.65 +0.48% 147,214 186,566,725
2024-11-05 12.12 12.69 12.02 12.59 +3.88% 111,883 139,209,878
2024-11-04 11.98 12.27 11.93 12.12 +1.59% 47,893 57,926,921
2024-11-01 12.2 12.29 11.81 11.93 -2.61% 75,727 90,942,644
2024-10-31 12.31 12.4 12.16 12.25 -0.41% 80,972 99,444,968
2024-10-30 12.46 12.6 12.15 12.3 -1.6% 82,453 101,649,553
2024-10-29 12.94 13.04 12.49 12.5 -3.4% 79,090 100,417,701
2024-10-28 12.68 12.96 12.61 12.94 +1.97% 83,635 107,273,061
2024-10-25 12.47 12.75 12.46 12.69 +2.01% 75,619 95,509,905
2024-10-24 12.72 12.74 12.42 12.44 -2.12% 63,355 79,433,892
2024-10-23 12.82 12.99 12.67 12.71 -1.01% 93,816 120,174,681
2024-10-22 12.6 12.89 12.51 12.84 +2.23% 107,709 137,385,156
2024-10-21 12.51 12.65 12.38 12.56 +0.32% 103,129 129,167,548
2024-10-18 12.28 12.71 12.22 12.52 +1.62% 115,022 143,764,352
2024-10-17 12.63 12.71 12.3 12.32 -3.98% 114,041 142,497,529
2024-10-16 12 12.97 11.9 12.83 +5.86% 162,361 204,539,258
2024-10-15 12.3 12.47 12.12 12.12 -1.86% 59,804 73,288,384
2024-10-14 12.14 12.42 11.88 12.35 +2.4% 69,706 85,021,082
2024-10-11 12.61 12.7 11.92 12.06 -5.11% 89,375 109,556,517
2024-10-10 12.6 13 12.42 12.71 +0.16% 105,879 134,643,457
2024-10-09 13.9 13.9 12.69 12.69 -10% 149,227 195,328,630
2024-10-08 14.94 14.94 13.35 14.1 +3.52% 273,276 385,185,399

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

хМЧхдзхМ╗шНп 000788

2024年至今

цВжх║╖шНпф╕Ъ 688658

2024年一季度

хдйц░╕цЩ║шГ╜ 603895

2024年一季度

хоЙщВжцКдхНл 603373

2022-2023两年

чИ▒хй┤ход 603214

近期数据

хЗпцТТцЧЕф╕Ъ 000796

近期数据

хоЙш╛╛ч╗┤х░Ф 300719

2022-2023两年

щгЮхЗпцЭРцЦЩ 300398

2022-2023两年

щЗСшГ╜чзСцКА 603113

2024年至今

ч╗ЯшБФч▓╛хпЖ 688210

2023年全年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

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