шп║щВжшВбф╗╜ 603238

数据更新至:

添加到对比分析

15.84 +10.00%

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

15.84
+10% +1.44
14.31
开盘价
15.84
最高价
14.13
最低价
162,487
成交量
数据更新至: 2025-03-25

技术指标

15.59
MA5 (5日均线)
14.89
MA10 (10日均线)
13.99
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 14.31 15.84 14.13 15.84 +10% 162,487 246,984,510
2025-03-24 14.26 14.85 14.03 14.4 -1.37% 115,951 166,316,095
2025-03-21 15.94 16.06 14.6 14.6 -9.99% 177,940 266,602,623
2025-03-20 16.88 17.39 16 16.22 -3.85% 253,475 418,281,423
2025-03-19 15.06 16.87 14.86 16.87 +9.97% 246,672 394,895,719
2025-03-18 16 17 14.93 15.34 -1.54% 314,625 499,789,701
2025-03-17 15.35 15.58 14.83 15.58 +10.03% 232,808 357,353,977
2025-03-14 12.83 14.16 12.83 14.16 +10.02% 145,710 198,658,847
2025-03-13 13.03 13.03 12.64 12.87 -0.85% 36,785 47,023,789
2025-03-12 13.04 13.12 12.96 12.98 -0.46% 28,163 36,688,431
2025-03-11 12.9 13.04 12.78 13.04 +0.85% 31,362 40,530,813
2025-03-10 12.93 13.07 12.85 12.93 -0.54% 36,108 46,629,216
2025-03-07 13.18 13.24 12.94 13 -1.52% 48,973 63,937,856
2025-03-06 13.15 13.26 13.1 13.2 +0.08% 48,947 64,579,843
2025-03-05 13.21 13.28 12.93 13.19 -0.75% 52,290 68,341,373
2025-03-04 13.05 13.33 12.99 13.29 +1.45% 58,152 76,842,451
2025-03-03 12.98 13.2 12.98 13.1 +0.85% 42,096 55,177,506
2025-02-28 13.18 13.29 12.9 12.99 -1.52% 61,786 81,235,000
2025-02-27 13.06 13.28 12.85 13.19 +1.15% 58,878 77,025,941
2025-02-26 12.8 13.17 12.79 13.04 +1.4% 42,658 55,548,170
2025-02-25 13 13.05 12.85 12.86 -1.68% 35,943 46,460,089
2025-02-24 13.08 13.19 12.89 13.08 -0.15% 44,649 58,230,759
2025-02-21 13.33 13.33 12.95 13.1 -1.95% 84,224 109,981,960
2025-02-20 12.71 13.64 12.7 13.36 +5.11% 118,801 157,092,826
2025-02-19 12.52 12.91 12.52 12.71 +1.03% 49,345 62,640,869
2025-02-18 13.02 13.05 12.5 12.58 -3.38% 54,293 68,983,127
2025-02-17 12.87 13.02 12.75 13.02 +1.32% 35,819 46,219,808
2025-02-14 12.95 13.02 12.81 12.85 -1.31% 36,653 47,268,340
2025-02-13 13.14 13.16 12.85 13.02 -0.91% 49,095 63,815,911
2025-02-12 13.11 13.23 12.98 13.14 +0.84% 55,427 72,690,458
2025-02-11 13.02 13.33 12.9 13.03 +0.7% 52,910 68,945,321
2025-02-10 12.62 12.96 12.55 12.94 +2.62% 44,085 56,261,141
2025-02-07 12.59 12.77 12.48 12.61 +0.16% 39,127 49,530,347
2025-02-06 12.42 12.6 12.28 12.59 +1.12% 33,708 42,079,278
2025-02-05 12.66 12.74 12.4 12.45 -1.58% 33,133 41,462,749
2025-01-27 12.75 12.95 12.65 12.65 -0.78% 33,630 43,093,073
2025-01-24 12.68 12.87 12.47 12.75 +1.03% 37,668 47,663,309
2025-01-23 12.82 12.91 12.62 12.62 -0.63% 36,147 46,240,296
2025-01-22 12.88 12.88 12.62 12.7 -1.7% 36,748 46,731,316
2025-01-21 13.23 13.25 12.8 12.92 -1.67% 50,209 64,973,144
2025-01-20 12.99 13.28 12.86 13.14 +1.47% 57,296 75,278,897
2025-01-17 12.94 13.03 12.52 12.95 -0.15% 54,173 69,675,301
2025-01-16 12.97 13.31 12.89 12.97 +0.54% 68,981 90,122,011
2025-01-15 12.73 13.25 12.71 12.9 +1.98% 89,142 115,605,373
2025-01-14 12.14 12.67 12.14 12.65 +4.72% 51,157 63,910,451
2025-01-13 11.99 12.16 11.71 12.08 -0.25% 41,092 49,225,049
2025-01-10 12.73 12.74 12.1 12.11 -4.8% 51,757 64,328,094
2025-01-09 12.64 12.78 12.57 12.72 -0.31% 49,805 63,257,147
2025-01-08 12.45 12.78 12.29 12.76 +1.67% 66,073 83,089,437
2025-01-07 12.37 12.55 12.27 12.55 +1.37% 51,860 64,474,725
2025-01-06 12.32 12.58 11.83 12.38 +0.41% 66,817 82,064,125
2025-01-03 13.03 13.11 12.31 12.33 -5.59% 88,739 111,814,805
2025-01-02 12.88 13.58 12.88 13.06 +0.77% 101,534 134,470,580
2024-12-31 13.34 13.65 12.93 12.96 -2.11% 80,669 106,998,573
2024-12-30 13.5 13.79 13.23 13.24 -3.07% 77,616 103,913,448
2024-12-27 13.51 13.83 13.4 13.66 +0.07% 88,694 121,309,405
2024-12-26 13.33 13.86 13.33 13.65 +1.19% 117,904 160,510,481
2024-12-25 13.76 14.16 13 13.49 -2.32% 151,689 203,614,534
2024-12-24 13.9 14.3 13.61 13.81 -3.83% 163,260 226,416,635
2024-12-23 15.01 15.31 14.36 14.36 -9.97% 166,456 243,844,818
2024-12-20 15.95 16.78 15.95 15.95 -9.99% 286,112 458,896,999
2024-12-19 17.21 20.61 17.21 17.72 -7.18% 385,039 727,470,420
2024-12-18 18 19.09 15.62 19.09 +10.03% 416,705 757,137,976
2024-12-17 16.05 17.35 15.53 17.35 +10.02% 227,521 385,891,520
2024-12-16 15.5 15.77 14.76 15.77 +9.97% 196,418 304,663,751
2024-12-13 13.18 14.34 13.05 14.34 +9.97% 157,431 217,372,179
2024-12-12 12.71 13.2 12.71 13.04 +1.09% 90,899 118,201,605
2024-12-11 12.7 13.17 12.25 12.9 -0.23% 115,806 147,364,925
2024-12-10 13.64 14.22 12.63 12.93 0% 180,321 244,916,049
2024-12-09 11.75 12.93 11.75 12.93 +10.04% 116,921 146,903,404
2024-12-06 12.16 12.17 11.71 11.75 -3.45% 55,865 66,073,571
2024-12-05 11.65 12.53 11.65 12.17 +4.11% 77,533 94,495,179
2024-12-04 11.95 12.35 11.65 11.69 -2.01% 29,393 35,241,621
2024-12-03 11.84 11.99 11.64 11.93 +1.27% 29,550 34,923,463
2024-12-02 11.71 11.93 11.69 11.78 +0.68% 21,233 25,021,782
2024-11-29 11.53 11.86 11.53 11.7 +0.86% 24,660 28,960,008
2024-11-28 11.37 11.68 11.37 11.6 +1.22% 21,524 24,998,346
2024-11-27 11.38 11.46 11.05 11.46 +0.17% 19,451 21,964,710
2024-11-26 11.44 11.56 11.34 11.44 0% 16,519 18,928,771
2024-11-25 11.18 11.5 11.15 11.44 +2.33% 22,721 25,840,896
2024-11-22 11.59 11.79 11 11.18 -3.79% 33,545 38,352,384
2024-11-21 11.32 12.01 11.28 11.62 +2.65% 39,298 45,766,299
2024-11-20 11.15 11.44 11.15 11.32 +1.43% 15,942 17,989,884
2024-11-19 10.94 11.18 10.87 11.16 +2.48% 15,821 17,396,619
2024-11-18 11.26 11.3 10.79 10.89 -1.98% 20,040 22,133,991
2024-11-15 11.21 11.43 11.09 11.11 -0.36% 17,718 19,978,950
2024-11-14 11.5 11.59 11.13 11.15 -2.62% 19,805 22,469,486
2024-11-13 11.32 11.47 11.06 11.45 +1.51% 21,909 24,848,326
2024-11-12 11.19 11.57 11.15 11.28 +0.27% 28,800 32,766,682
2024-11-11 11.11 11.25 11.01 11.25 +0.99% 18,123 20,185,275
2024-11-08 11.1 11.19 10.95 11.14 +0.54% 25,982 28,784,484
2024-11-07 10.87 11.08 10.82 11.08 +1.74% 23,241 25,569,145
2024-11-06 10.91 10.97 10.8 10.89 -0.18% 20,997 22,832,132
2024-11-05 10.74 10.93 10.74 10.91 +1.58% 20,971 22,758,746
2024-11-04 10.54 10.81 10.51 10.74 +1.8% 16,145 17,257,461
2024-11-01 10.82 10.84 10.53 10.55 -2.68% 21,364 22,812,950
2024-10-31 10.66 10.89 10.65 10.84 +1.12% 23,617 25,544,452
2024-10-30 10.84 10.87 10.53 10.72 -0.65% 23,879 25,543,705
2024-10-29 11.19 11.27 10.76 10.79 -2.26% 26,137 28,470,844
2024-10-28 10.67 11.06 10.65 11.04 +3.66% 35,131 38,352,516
2024-10-25 10.52 10.65 10.52 10.65 +1.24% 22,975 24,366,064
2024-10-24 10.52 10.62 10.41 10.52 -1.03% 15,658 16,443,872
2024-10-23 10.61 10.65 10.56 10.63 +0.66% 21,700 23,010,059
2024-10-22 10.53 10.65 10.46 10.56 +0.28% 18,986 20,014,375
2024-10-21 10.62 10.67 10.46 10.53 -1.68% 29,179 30,831,855
2024-10-18 10.51 10.8 10.26 10.71 +0.09% 50,814 53,149,271
2024-10-17 10.34 11.2 10.28 10.7 +3.88% 66,967 72,351,961
2024-10-16 10.25 10.35 10.09 10.3 +0.29% 15,094 15,512,548
2024-10-15 10.3 10.47 10.18 10.27 0% 22,130 22,944,224
2024-10-14 10.31 10.34 10.04 10.27 +1.08% 19,508 19,914,775
2024-10-11 10.42 10.46 10.07 10.16 -2.31% 18,064 18,443,328
2024-10-10 10.36 10.61 10.2 10.4 +1.36% 28,708 29,906,265
2024-10-09 11.27 11.27 10.24 10.26 -9.84% 42,823 45,546,033
2024-10-08 12.15 12.18 10.99 11.38 +2.52% 72,032 82,852,988

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

щлШцЦ░хЕ┤ 300098

2023年全年

хНЧф║мчЖКчМл 600775

近三个月

щЗСщАЪчБ╡ 300091

2023年全年

щА╕щгЮц┐АхЕЙ 688646

2023年全年

хЫ╜ц░СцКАцЬп 300077

近半年

х╗║чзСщЩв 300675

2023年全年

цГац│░хМ╗чЦЧ 688617

2022-2023两年

ф╕ЙчеецЦ░цЭР 603663

2023年全年

ш▒лшГ╜цОзшВб 001896

近期数据

хНЧф║мшБЪщЪЖ 300644

近半年

热门概念板块

半导体

хглхЕ░х╛о (600460)

2023年全年
储能电池
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近期数据

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