ц▒Ях▒▒цмзц┤╛ 603208

数据更新至:

添加到对比分析

15.93 -0.75%

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

15.93
-0.75% -0.12
16.06
开盘价
16.14
最高价
15.72
最低价
20,376
成交量
数据更新至: 2025-03-25

技术指标

16.69
MA5 (5日均线)
16.87
MA10 (10日均线)
16.81
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 16.06 16.14 15.72 15.93 -0.75% 20,376 32,389,031
2025-03-24 16.99 16.99 15.93 16.05 -4.52% 33,717 55,189,126
2025-03-21 16.98 17.23 16.73 16.81 -2.44% 19,378 32,743,247
2025-03-20 17.44 17.48 17.14 17.23 -1.15% 14,801 25,603,102
2025-03-19 17.34 17.48 17.18 17.43 +0.58% 17,689 30,699,746
2025-03-18 17.28 17.35 17.08 17.33 +0.35% 13,776 23,765,819
2025-03-17 17.34 17.35 17.18 17.27 +0.64% 16,751 28,916,752
2025-03-14 16.8 17.16 16.72 17.16 +2.51% 23,624 40,109,202
2025-03-13 16.73 16.81 16.59 16.74 -0.18% 12,138 20,258,090
2025-03-12 16.82 16.9 16.7 16.77 -0.36% 11,476 19,255,557
2025-03-11 16.71 16.83 16.55 16.83 +0.36% 15,752 26,242,975
2025-03-10 16.63 16.91 16.59 16.77 +1.08% 17,473 29,332,284
2025-03-07 16.7 16.76 16.54 16.59 -0.72% 12,629 20,984,224
2025-03-06 16.42 16.73 16.33 16.71 +1.7% 19,318 31,994,775
2025-03-05 16.8 16.85 16.2 16.43 -2.49% 23,109 38,040,545
2025-03-04 16.73 16.89 16.64 16.85 +0.24% 11,511 19,285,780
2025-03-03 16.6 16.95 16.52 16.81 +1.76% 20,871 35,112,529
2025-02-28 17.01 17.03 16.51 16.52 -2.99% 25,162 42,248,077
2025-02-27 16.9 17.05 16.71 17.03 +0.77% 24,145 40,804,461
2025-02-26 16.8 17.03 16.78 16.9 +0.96% 14,199 23,980,773
2025-02-25 16.77 16.86 16.74 16.74 -0.95% 12,063 20,255,061
2025-02-24 16.89 17 16.76 16.9 0% 12,579 21,176,930
2025-02-21 16.96 17.07 16.79 16.9 -0.41% 12,635 21,333,597
2025-02-20 16.96 17.04 16.76 16.97 +0.06% 11,912 20,112,887
2025-02-19 16.78 17.07 16.75 16.96 +0.83% 12,826 21,629,277
2025-02-18 17.33 17.35 16.8 16.82 -3.05% 16,994 28,975,441
2025-02-17 17.07 17.37 16.92 17.35 +1.64% 20,356 34,919,871
2025-02-14 17.05 17.18 16.88 17.07 0% 18,849 32,070,224
2025-02-13 17.11 17.42 17.06 17.07 -0.52% 19,222 33,095,727
2025-02-12 17.16 17.21 16.91 17.16 -0.17% 19,985 34,046,167
2025-02-11 17.47 17.47 17 17.19 -1.55% 14,800 25,480,031
2025-02-10 17.4 17.47 17.21 17.46 +0.46% 15,485 26,833,195
2025-02-07 17.21 17.41 17.1 17.38 +0.99% 16,046 27,758,141
2025-02-06 17.22 17.22 16.95 17.21 +0.64% 13,134 22,446,592
2025-02-05 17.27 17.3 16.94 17.1 +0.06% 9,693 16,575,899
2025-01-27 16.93 17.27 16.93 17.09 +1.06% 11,501 19,717,992
2025-01-24 16.8 17.04 16.8 16.91 +0.42% 12,574 21,259,767
2025-01-23 17.01 17.28 16.84 16.84 -0.41% 16,205 27,678,949
2025-01-22 17.35 17.35 16.75 16.91 -2.76% 18,281 30,864,355
2025-01-21 17.81 17.91 17.28 17.39 -2.47% 18,444 32,293,814
2025-01-20 17.9 18.05 17.57 17.83 -2.46% 21,559 38,287,930
2025-01-17 18.61 18.63 18 18.28 -2.56% 19,289 35,260,074
2025-01-16 18.68 18.99 18.52 18.76 +0.97% 23,813 44,581,781
2025-01-15 19.18 19.2 18.49 18.58 -4.86% 36,183 68,242,660
2025-01-14 19.6 19.96 18.88 19.53 +0.67% 70,472 136,242,786
2025-01-13 18.11 19.4 18 19.4 +5.84% 31,622 59,928,266
2025-01-10 18.19 18.47 17.62 18.33 +0.33% 12,989 23,482,526
2025-01-09 17.96 18.67 17.74 18.27 +1.5% 17,118 31,144,529
2025-01-08 17.9 18.11 17.57 18 +0.22% 7,673 13,715,847
2025-01-07 17.82 18 17.55 17.96 +0.79% 8,295 14,766,029
2025-01-06 17.91 18.1 17.34 17.82 -0.83% 13,386 23,692,351
2025-01-03 18.58 18.65 17.95 17.97 -2.81% 18,025 32,995,566
2025-01-02 18.33 19.25 18.3 18.49 +0.49% 23,348 44,037,647
2024-12-31 18.56 18.94 18.35 18.4 -0.54% 8,608 16,049,966
2024-12-30 18.53 18.64 18.31 18.5 -1.18% 7,350 13,583,757
2024-12-27 18.49 18.77 18.49 18.72 +0.7% 9,956 18,564,702
2024-12-26 18.42 18.88 18.42 18.59 +0.49% 11,639 21,701,248
2024-12-25 18.58 18.6 17.91 18.5 -0.22% 14,995 27,396,414
2024-12-24 18.43 18.56 18.13 18.54 +1.31% 13,824 25,445,148
2024-12-23 19.14 19.14 18.08 18.3 -3.23% 20,351 37,499,936
2024-12-20 19.16 19.41 18.8 18.91 -1.3% 15,343 29,320,433
2024-12-19 19.58 19.6 18.94 19.16 -2.79% 23,314 44,783,104
2024-12-18 19.94 20.1 19.52 19.71 -1.1% 22,951 45,379,100
2024-12-17 20 20.65 19.81 19.93 -0.9% 21,459 43,215,640
2024-12-16 20.09 20.28 19.81 20.11 +0.65% 21,321 42,636,322
2024-12-13 20.79 20.79 19.88 19.98 -4.17% 23,031 46,362,580
2024-12-12 20.29 21.22 20.14 20.85 +2.86% 39,614 82,484,079
2024-12-11 19.93 20.39 19.9 20.27 +1.71% 12,348 24,953,843
2024-12-10 20.3 20.75 19.85 19.93 +0.55% 18,254 37,072,668
2024-12-09 19.9 19.95 19.55 19.82 +0.05% 10,514 20,728,540
2024-12-06 19.51 20 19.51 19.81 +1.07% 12,402 24,551,651
2024-12-05 19.15 19.69 19.15 19.6 +1.4% 13,362 26,038,827
2024-12-04 19.33 19.43 19.1 19.33 0% 15,380 29,596,219
2024-12-03 19.55 19.68 19.06 19.33 -0.92% 12,189 23,488,070
2024-12-02 19.16 19.8 19.06 19.51 +1.72% 13,934 27,121,769
2024-11-29 18.75 19.36 18.75 19.18 +2.02% 13,840 26,526,552
2024-11-28 19 19.15 18.75 18.8 -1.26% 10,171 19,267,758
2024-11-27 18.76 19.04 18.3 19.04 +1.76% 12,712 23,714,696
2024-11-26 18.97 19.06 18.7 18.71 -1.01% 10,983 20,736,469
2024-11-25 18.4 19.08 18.4 18.9 +2% 12,480 23,464,534
2024-11-22 19.42 19.48 18.5 18.53 -4.48% 15,581 29,565,565
2024-11-21 19.5 19.65 19.23 19.4 -0.51% 10,685 20,770,643
2024-11-20 19.59 19.64 19.28 19.5 0% 12,003 23,310,667
2024-11-19 19.36 19.58 19.12 19.5 +0.72% 10,511 20,369,821
2024-11-18 19.68 20 19.31 19.36 -2.02% 11,010 21,617,099
2024-11-15 20 20.28 19.71 19.76 -1.79% 11,594 23,134,789
2024-11-14 20.64 20.74 20.04 20.12 -2.09% 9,744 19,871,676
2024-11-13 20.65 20.81 20.11 20.55 -0.72% 10,891 22,271,800
2024-11-12 20.97 21.4 20.55 20.7 -1.29% 19,638 41,320,975
2024-11-11 20.51 20.97 20.25 20.97 +1.35% 16,596 34,076,358
2024-11-08 20.87 21.07 20.35 20.69 -0.77% 27,861 57,491,528
2024-11-07 20.19 21.15 20.15 20.85 +2.41% 31,607 65,564,447
2024-11-06 19.6 20.59 19.22 20.36 +3.77% 37,315 74,745,786
2024-11-05 19.42 19.69 19.12 19.62 +0.98% 20,139 39,227,446
2024-11-04 19.59 19.6 19.17 19.43 -1.32% 16,934 32,710,721
2024-11-01 19.98 20.11 19.2 19.69 -1.84% 27,753 54,524,399
2024-10-31 19.32 20.31 18.73 20.06 +2.98% 39,447 77,515,026
2024-10-30 19.31 20.08 19.18 19.48 +0.36% 18,150 35,673,471
2024-10-29 20.19 20.28 19.37 19.41 -3.86% 24,326 48,183,960
2024-10-28 19.46 20.37 19.46 20.19 +4.18% 35,601 70,950,292
2024-10-25 18.85 19.58 18.85 19.38 +3.36% 23,554 45,428,645
2024-10-24 19.14 19.29 18.69 18.75 -2.09% 13,174 24,847,452
2024-10-23 19.3 19.77 18.94 19.15 -0.42% 28,750 55,284,881
2024-10-22 18.8 19.49 18.58 19.23 +3.11% 25,530 48,983,099
2024-10-21 18.68 18.95 18.4 18.65 +0.87% 26,944 50,414,133
2024-10-18 18.14 18.71 18.02 18.49 +1.15% 18,985 34,785,817
2024-10-17 19.38 19.45 18.25 18.28 -5.63% 31,970 59,601,080
2024-10-16 18.68 19.88 18.63 19.37 +2.87% 33,165 64,496,519
2024-10-15 19 19.57 18.74 18.83 -1.62% 19,363 37,160,204
2024-10-14 18.79 19.36 18.4 19.14 +2.9% 18,213 34,606,954
2024-10-11 18.88 19.05 18.3 18.6 -1.74% 15,086 28,156,444
2024-10-10 18.92 19.48 18.45 18.93 0% 21,905 41,592,585
2024-10-09 20.6 20.6 18.93 18.93 -9.99% 31,769 61,685,763
2024-10-08 23.1 23.1 20.14 21.03 +0.14% 52,187 111,971,710

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

ф╕нхЫ╜хдкф┐Э 601601

2022-2023两年

ш╡╖х╕ЖчФ╡ч╝Ж 605222

近三个月

ше┐хоЙщУ╢шбМ 600928

2023年全年

ф╜ЫхбСчзСцКА 000973

近期数据

ф║┐щБУф┐бцБп 001314

近半年

чТЮц│░цЭе 603659

2024年至今

цЩ╢чзСшГ╜ц║Р 688223

2024年一季度

хНЧч╜СчзСцКА 688248

近期数据

щЧ╜ф╕ЬчФ╡хКЫ 000993

2024年至今

ф╕ЬхоЭчФЯчЙй 300239

2024年一季度

热门概念板块

智能制造

чзСхдзцЩ║шГ╜ (300222)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
半导体
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
虚拟现实
AI人工智能
元宇宙

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