х╕╕ц╢жшВбф╗╜ 603201

数据更新至:

添加到对比分析

18.48 +0.82%

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

18.48
+0.82% +0.15
18.29
开盘价
18.49
最高价
18
最低价
13,209
成交量
数据更新至: 2025-03-25

技术指标

19.08
MA5 (5日均线)
19.37
MA10 (10日均线)
19.28
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 18.29 18.49 18 18.48 +0.82% 13,209 24,160,233
2025-03-24 19.2 19.2 17.85 18.33 -4.08% 40,725 74,746,223
2025-03-21 19.91 19.91 19.06 19.11 -4.16% 28,836 55,799,947
2025-03-20 19.53 20.04 19.41 19.94 +1.94% 35,709 70,764,289
2025-03-19 19.78 19.91 19.42 19.56 -1.46% 20,483 40,317,098
2025-03-18 19.66 19.87 19.56 19.85 +1.12% 25,514 50,347,885
2025-03-17 19.71 19.75 19.31 19.63 +0.15% 16,348 31,880,546
2025-03-14 19.3 19.64 19.24 19.6 +1.29% 20,484 40,009,265
2025-03-13 19.65 19.88 19.24 19.35 -2.67% 27,928 54,174,721
2025-03-12 19.82 19.95 19.66 19.88 +0.3% 29,404 58,177,590
2025-03-11 20.1 20.1 19.51 19.82 -2.12% 43,450 85,736,801
2025-03-10 19.81 20.46 19.4 20.25 +2.84% 79,978 160,694,001
2025-03-07 18.8 19.69 18.68 19.69 +4.51% 65,252 125,815,840
2025-03-06 19.11 19.28 18.77 18.84 -1.26% 34,458 65,449,900
2025-03-05 18.89 19.25 18.76 19.08 +1.01% 24,945 47,391,837
2025-03-04 18.95 19.21 18.8 18.89 -0.21% 25,436 48,237,464
2025-03-03 18.44 19.29 18.21 18.93 +3.61% 40,304 75,911,271
2025-02-28 18.8 18.87 18.21 18.27 -3.38% 22,034 40,688,814
2025-02-27 19.25 19.25 18.58 18.91 -1.51% 27,133 51,072,539
2025-02-26 18.94 19.27 18.8 19.2 +1.48% 35,377 67,641,459
2025-02-25 18.9 19.35 18.7 18.92 -0.73% 29,534 56,053,025
2025-02-24 19.58 19.58 18.73 19.06 -2.71% 37,489 71,307,078
2025-02-21 19.5 19.95 19.29 19.59 -2.05% 55,643 109,030,122
2025-02-20 18.97 20.86 18.53 20 +4.33% 67,992 130,374,515
2025-02-19 18.39 19.66 17.99 19.17 +1.05% 82,790 155,710,198
2025-02-18 18.55 20.21 18.5 18.97 +3.1% 125,564 240,880,341
2025-02-17 17.28 18.4 17.27 18.4 +6.48% 54,581 98,237,060
2025-02-14 17.22 17.34 17.05 17.28 0% 13,759 23,680,620
2025-02-13 17.57 17.66 17.23 17.28 -1.71% 15,807 27,527,426
2025-02-12 17.62 17.66 17.41 17.58 -0.23% 13,480 23,651,587
2025-02-11 17.7 17.73 17.45 17.62 +0.11% 9,589 16,831,124
2025-02-10 17.58 17.69 17.35 17.6 +0.46% 15,475 27,066,322
2025-02-07 17.6 17.79 17.38 17.52 -0.4% 22,835 40,253,702
2025-02-06 17.1 17.59 17.08 17.59 +2.51% 12,603 21,914,449
2025-02-05 17.48 17.62 17.1 17.16 -2.05% 15,567 26,831,220
2025-01-27 17.79 17.91 17.41 17.52 -0.4% 15,536 27,289,822
2025-01-24 17.3 18.34 17.28 17.59 +1.09% 22,436 39,680,281
2025-01-23 17.55 17.85 17.38 17.4 -0.46% 10,948 19,239,013
2025-01-22 17.57 17.69 17.4 17.48 -0.51% 8,984 15,745,833
2025-01-21 17.56 17.9 17.4 17.57 +0.46% 14,941 26,324,968
2025-01-20 17.29 17.58 17.22 17.49 +1.69% 14,920 25,992,646
2025-01-17 17.06 17.31 16.9 17.2 +1% 10,581 18,130,054
2025-01-16 17.09 17.21 16.8 17.03 -0.23% 11,009 18,758,265
2025-01-15 17.1 17.14 16.91 17.07 -0.06% 8,785 14,959,864
2025-01-14 16.46 17.08 16.46 17.08 +3.52% 13,426 22,662,959
2025-01-13 16.3 16.68 16.14 16.5 +0.55% 8,957 14,727,325
2025-01-10 16.66 16.85 16.41 16.41 -1.5% 11,255 18,737,574
2025-01-09 16.65 16.82 16.53 16.66 +0.06% 8,834 14,739,860
2025-01-08 16.78 16.82 16.16 16.65 -1.3% 11,813 19,542,754
2025-01-07 16.49 16.87 16.46 16.87 +2.49% 13,333 22,298,024
2025-01-06 16.32 16.75 16.1 16.46 +0.55% 15,321 25,247,508
2025-01-03 16.73 16.9 16.32 16.37 -1.86% 19,901 33,102,569
2025-01-02 16.9 17.18 16.56 16.68 -1.36% 15,901 26,783,870
2024-12-31 17.34 17.35 16.84 16.91 -2.03% 15,810 26,960,193
2024-12-30 17.57 17.57 17.01 17.26 -1.37% 19,093 32,967,394
2024-12-27 17.42 17.69 17.4 17.5 +0.46% 9,687 16,990,908
2024-12-26 17.2 17.61 17.19 17.42 +1.28% 14,051 24,543,535
2024-12-25 17.67 17.67 17.02 17.2 -2.93% 14,546 25,100,411
2024-12-24 17.49 17.79 17.24 17.72 +2.84% 16,896 29,726,727
2024-12-23 18.08 18.24 17.14 17.23 -4.75% 18,152 31,885,981
2024-12-20 17.77 18.38 17.67 18.09 +2.2% 17,597 31,888,206
2024-12-19 17.41 17.77 17.34 17.7 +1.09% 15,134 26,551,440
2024-12-18 17.42 17.73 17.08 17.51 +0.52% 18,204 31,850,040
2024-12-17 18.54 18.54 17.38 17.42 -6.24% 28,436 50,686,903
2024-12-16 18.77 18.97 18.38 18.58 0% 18,986 35,264,186
2024-12-13 19.07 19.08 18.58 18.58 -2.57% 16,725 31,353,708
2024-12-12 18.94 19.27 18.91 19.07 +0.53% 25,035 47,711,260
2024-12-11 19.03 19.18 18.8 18.97 -0.37% 16,831 31,868,303
2024-12-10 18.89 19.25 18.63 19.04 +3.03% 39,511 74,798,914
2024-12-09 18.64 18.83 18.32 18.48 -0.75% 18,872 35,007,866
2024-12-06 18.46 18.75 18.25 18.62 +0.87% 22,582 41,671,738
2024-12-05 18.36 18.53 18.19 18.46 +0.71% 20,070 36,856,774
2024-12-04 18.65 18.65 18.21 18.33 -1.61% 16,210 29,889,542
2024-12-03 18.64 18.8 18.42 18.63 -0.16% 21,184 39,423,152
2024-12-02 18.74 19.1 18.45 18.66 -0.53% 30,663 57,156,092
2024-11-29 18.17 19.1 17.9 18.76 +3.88% 49,640 92,458,169
2024-11-28 17.6 18.55 17.41 18.06 +2.67% 45,657 82,530,052
2024-11-27 17.34 17.59 16.93 17.59 +1.5% 19,400 33,460,648
2024-11-26 17.91 18 17.24 17.33 -3.35% 30,674 53,866,269
2024-11-25 18.03 18.27 17.62 17.93 -1.1% 33,123 59,410,571
2024-11-22 18.16 18.99 17.8 18.13 -0.22% 41,782 76,592,521
2024-11-21 18.29 18.39 17.92 18.17 -0.71% 18,006 32,728,932
2024-11-20 18.19 18.34 17.9 18.3 +0.22% 29,019 52,639,998
2024-11-19 17.87 18.26 17.72 18.26 +2.18% 23,684 42,687,053
2024-11-18 18.3 18.59 17.73 17.87 -1.76% 31,068 56,289,839
2024-11-15 18.8 19 18.12 18.19 -3.24% 30,900 57,381,490
2024-11-14 19.21 19.35 18.78 18.8 -2.64% 20,766 39,571,563
2024-11-13 19.77 19.9 18.65 19.31 -2.96% 40,121 76,786,239
2024-11-12 20.69 20.88 19.71 19.9 -3.77% 39,866 80,285,441
2024-11-11 20.32 20.85 20.21 20.68 +0.58% 36,693 75,274,984
2024-11-08 20.85 21.08 20.16 20.56 -2.1% 45,021 92,936,019
2024-11-07 21 21.37 20.4 21 -2.01% 52,339 108,669,589
2024-11-06 21.49 22.5 20.81 21.43 -2.19% 90,853 194,390,645
2024-11-05 20.53 21.92 20 21.91 +9.55% 135,017 288,288,956
2024-11-04 18.09 20 17.77 20 +10.01% 71,677 141,225,127
2024-11-01 18.81 19.17 17.75 18.18 +1.51% 87,925 161,748,793
2024-10-31 16.72 17.91 16.72 17.91 +10.01% 43,894 77,316,923
2024-10-30 16.42 16.58 16.04 16.28 -1.33% 22,270 36,317,109
2024-10-29 17.66 17.81 16.49 16.5 -5.71% 42,376 71,866,776
2024-10-28 17.12 17.55 16.91 17.5 +2.22% 33,785 58,529,094
2024-10-25 17.25 17.25 16.89 17.12 -1.1% 43,350 73,842,032
2024-10-24 16.32 17.62 16.25 17.31 +6.13% 57,612 97,662,770
2024-10-23 16.28 16.95 16.04 16.31 -0.85% 50,326 83,238,023
2024-10-22 15.45 16.46 15.23 16.45 +6.33% 60,534 97,175,929
2024-10-21 15.18 15.53 14.88 15.47 +2.86% 43,397 66,034,706
2024-10-18 14.71 15.26 14.62 15.04 +2.1% 31,655 47,453,895
2024-10-17 15.01 15.24 14.69 14.73 -1.47% 24,772 37,093,464
2024-10-16 14.61 15.06 14.6 14.95 +0.47% 19,232 28,624,411
2024-10-15 15.5 15.5 14.86 14.88 -2.62% 32,211 48,584,728
2024-10-14 15.2 15.28 14.94 15.28 +1.66% 24,625 37,291,596
2024-10-11 15.67 15.67 14.91 15.03 -4.02% 22,850 34,735,348
2024-10-10 15.9 16.11 15.4 15.66 +0.32% 26,371 41,646,252
2024-10-09 16.8 16.82 15.61 15.61 -9.03% 37,846 61,602,568
2024-10-08 18.04 18.04 16.38 17.16 +4.63% 56,213 96,292,114

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

ше┐х▒▒чзСцКА 688576

2024年一季度

ф╕нхЫ╜хоЭхоЙ 000009

2024年至今

STхНОх╛о 600360

近三个月

щЗСщЩ╡щенх║Ч 601007

2024年一季度

шЛ▒ хКЫ чЙ╣ 000635

2024年至今

хНЧцЦ╣шИкчй║ 600029

近半年

цЦ╣хдзщЫЖхЫв 000055

近半年

хЕ░х╖ЮщУ╢шбМ 001227

2022-2023两年

шАБхЗдчее 600612

2024年至今

цнМхКЫцАЭ 603808

近半年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

近三个月
区块链
光伏产业
智能制造
储能电池

цМпхНОчзСцКА (000733)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近期数据
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今

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