ц╡Щц▒Яф╗ЩщАЪ 603239

数据更新至:

添加到对比分析

14.04 0.00%

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

14.04
0% 0
14.04
开盘价
14.28
最高价
13.84
最低价
27,996
成交量
数据更新至: 2025-03-25

技术指标

14.46
MA5 (5日均线)
14.56
MA10 (10日均线)
14.56
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 14.04 14.28 13.84 14.04 0% 27,996 39,398,469
2025-03-24 14.44 14.44 13.75 14.04 -2.36% 55,754 78,300,130
2025-03-21 14.95 15.05 14.33 14.38 -4.01% 64,690 94,130,024
2025-03-20 14.85 15.13 14.75 14.98 +0.88% 54,087 80,959,328
2025-03-19 14.84 14.93 14.71 14.85 0% 37,054 54,946,916
2025-03-18 14.7 14.9 14.62 14.85 +1.09% 47,728 70,575,452
2025-03-17 14.53 14.72 14.47 14.69 +0.96% 36,912 53,997,884
2025-03-14 14.43 14.58 14.31 14.55 +0.62% 38,176 55,163,494
2025-03-13 14.71 14.84 14.3 14.46 -1.77% 50,993 73,758,917
2025-03-12 14.55 14.81 14.43 14.72 +1.52% 54,699 80,191,768
2025-03-11 14.66 14.81 14.45 14.5 -2.36% 63,705 92,822,337
2025-03-10 14.99 15.1 14.73 14.85 -0.8% 49,506 73,770,145
2025-03-07 14.73 15.12 14.72 14.97 +1.49% 77,991 116,446,785
2025-03-06 14.88 14.99 14.72 14.75 -0.87% 72,208 107,044,630
2025-03-05 14.44 14.88 14.35 14.88 +3.05% 68,900 100,984,021
2025-03-04 14.19 14.55 14.12 14.44 +1.12% 46,187 66,552,225
2025-03-03 14.32 14.65 14.2 14.28 -0.14% 65,483 94,387,448
2025-02-28 14.32 14.99 14.3 14.3 -0.69% 106,277 154,734,648
2025-02-27 14.29 14.4 14.17 14.4 +0.98% 59,316 84,886,582
2025-02-26 14.13 14.42 14.13 14.26 +0.85% 47,278 67,640,165
2025-02-25 14.07 14.29 14.04 14.14 -0.21% 34,252 48,573,594
2025-02-24 14.31 14.33 14.09 14.17 -1.05% 35,194 49,946,880
2025-02-21 14.47 14.51 14.25 14.32 -1.1% 55,784 79,916,217
2025-02-20 14.37 14.56 14.25 14.48 +0.91% 56,929 82,106,050
2025-02-19 14.2 14.49 14.16 14.35 +0.56% 74,666 107,023,205
2025-02-18 13.87 15.01 13.72 14.27 +2.88% 116,471 167,541,123
2025-02-17 13.78 13.87 13.6 13.87 +0.95% 28,655 39,413,211
2025-02-14 13.74 13.95 13.7 13.74 -0.07% 34,486 47,652,842
2025-02-13 14 14.08 13.72 13.75 -1.72% 39,448 54,800,801
2025-02-12 14.04 14.12 13.93 13.99 -0.92% 33,822 47,398,247
2025-02-11 14.1 14.13 13.91 14.12 +0.07% 30,921 43,353,748
2025-02-10 14.23 14.24 14.03 14.11 -0.07% 41,915 59,138,270
2025-02-07 14.27 14.4 13.96 14.12 -0.63% 59,045 83,716,734
2025-02-06 13.85 14.3 13.85 14.21 +2.08% 52,946 74,594,247
2025-02-05 13.8 14.2 13.65 13.92 +1.09% 44,084 61,118,656
2025-01-27 13.82 13.91 13.69 13.77 +0.29% 23,351 32,223,206
2025-01-24 13.56 13.76 13.56 13.73 +1.18% 26,440 36,154,339
2025-01-23 13.66 13.9 13.57 13.57 +0.07% 38,156 52,408,035
2025-01-22 13.68 13.77 13.52 13.56 -1.38% 21,202 28,874,333
2025-01-21 13.66 13.75 13.55 13.75 +0.73% 19,214 26,232,738
2025-01-20 13.82 13.83 13.62 13.65 +0.66% 21,052 28,810,767
2025-01-17 13.4 13.78 13.37 13.56 +0.67% 28,964 39,393,643
2025-01-16 13.39 13.55 13.28 13.47 +0.67% 27,507 36,990,011
2025-01-15 13.48 13.48 13.28 13.38 -0.82% 21,314 28,507,925
2025-01-14 13.21 13.51 13.21 13.49 +2.12% 32,576 43,749,063
2025-01-13 12.9 13.25 12.76 13.21 +1.46% 21,049 27,425,211
2025-01-10 13.3 13.4 13.02 13.02 -1.51% 20,223 26,721,340
2025-01-09 13.29 13.42 13.2 13.22 -0.83% 20,769 27,647,597
2025-01-08 13.46 13.56 13 13.33 -2.2% 40,343 53,672,720
2025-01-07 13.31 13.79 13.31 13.63 +2.87% 37,540 50,868,576
2025-01-06 13.04 13.37 12.6 13.25 +1.69% 31,088 40,882,109
2025-01-03 13.24 13.42 12.97 13.03 -1.66% 38,249 50,508,667
2025-01-02 13.38 13.6 13.11 13.25 -1.49% 33,635 44,812,820
2024-12-31 13.59 13.69 13.38 13.45 -1.03% 31,106 42,021,365
2024-12-30 13.8 13.84 13.52 13.59 -1.81% 27,311 37,333,914
2024-12-27 13.76 13.97 13.7 13.84 -0.22% 35,714 49,320,139
2024-12-26 13.7 14 13.5 13.87 +1.24% 35,151 48,774,193
2024-12-25 13.67 13.96 13.35 13.7 +0.29% 43,499 59,369,899
2024-12-24 13.7 13.76 13.38 13.66 +0.66% 32,129 43,695,531
2024-12-23 14.29 14.29 13.46 13.57 -4.64% 49,932 68,986,079
2024-12-20 14.24 14.6 14.11 14.23 +0.28% 30,926 44,215,953
2024-12-19 14.12 14.25 14 14.19 0% 30,868 43,595,251
2024-12-18 14.36 14.43 14.15 14.19 -1.05% 34,320 49,015,203
2024-12-17 14.75 14.8 14.28 14.34 -1.78% 38,699 56,025,379
2024-12-16 14.6 14.88 14.47 14.6 -0.07% 37,468 54,781,005
2024-12-13 14.78 14.9 14.56 14.61 -1.42% 43,856 64,472,282
2024-12-12 14.95 15.19 14.75 14.82 -1.27% 53,456 79,726,765
2024-12-11 14.48 15.02 14.26 15.01 +4.6% 107,900 158,350,303
2024-12-10 14.8 14.87 14.35 14.35 -0.42% 71,520 104,077,504
2024-12-09 14.41 14.57 14.27 14.41 -0.21% 54,077 78,014,161
2024-12-06 14.51 14.73 14.2 14.44 -0.48% 91,754 132,703,487
2024-12-05 14.56 14.88 14.36 14.51 -0.55% 95,544 139,330,855
2024-12-04 14.2 15.36 14.17 14.59 +1.96% 168,614 248,676,519
2024-12-03 14.2 14.5 14.11 14.31 +0.56% 137,008 195,783,863
2024-12-02 14.03 14.74 14.02 14.23 +2.52% 245,032 349,500,993
2024-11-29 12.63 13.88 12.63 13.88 +9.98% 111,418 151,974,754
2024-11-28 12.56 12.77 12.56 12.62 +0.16% 34,940 44,273,661
2024-11-27 12.41 12.6 12.15 12.6 +1.78% 29,727 36,736,756
2024-11-26 12.67 12.71 12.36 12.38 -2.29% 44,101 55,083,742
2024-11-25 12.44 12.76 12.44 12.67 +1.6% 35,540 44,841,798
2024-11-22 12.98 13.01 12.46 12.47 -3.63% 46,727 59,425,817
2024-11-21 13.04 13.06 12.81 12.94 -0.46% 27,994 36,250,332
2024-11-20 12.92 13.05 12.85 13 +0.62% 40,507 52,589,122
2024-11-19 12.65 12.92 12.6 12.92 +2.13% 33,652 42,971,548
2024-11-18 12.66 12.93 12.41 12.65 0% 41,936 53,145,840
2024-11-15 12.84 12.99 12.62 12.65 -1.25% 39,772 51,049,984
2024-11-14 13.21 13.27 12.8 12.81 -3.03% 47,844 62,174,695
2024-11-13 13.21 13.35 13 13.21 -0.45% 50,807 66,772,230
2024-11-12 13.1 13.5 13.1 13.27 +0.61% 72,480 96,333,985
2024-11-11 12.86 13.19 12.81 13.19 +2.17% 62,423 81,304,380
2024-11-08 12.96 13.1 12.85 12.91 +0.16% 54,568 70,721,769
2024-11-07 12.48 12.9 12.43 12.89 +3.12% 69,399 88,189,402
2024-11-06 12.59 12.64 12.4 12.5 -0.16% 45,956 57,473,698
2024-11-05 12.33 12.58 12.28 12.52 +1.38% 52,032 64,698,817
2024-11-04 11.95 12.36 11.95 12.35 +2.92% 46,118 56,602,240
2024-11-01 12.3 12.35 12 12 -2.99% 72,030 87,202,954
2024-10-31 12.36 12.48 12.22 12.37 -0.32% 46,589 57,578,632
2024-10-30 12.64 12.69 12.38 12.41 -3.05% 68,236 85,181,199
2024-10-29 13.19 13.33 12.78 12.8 -2.96% 80,940 105,629,533
2024-10-28 12.89 13.25 12.78 13.19 +2.17% 76,255 99,222,957
2024-10-25 12.88 12.94 12.83 12.91 +0.39% 59,140 76,221,587
2024-10-24 12.91 12.97 12.79 12.86 -0.85% 40,455 51,991,604
2024-10-23 13.01 13.17 12.89 12.97 -0.23% 65,442 85,004,801
2024-10-22 12.86 13 12.75 13 +0.62% 74,950 96,446,487
2024-10-21 13 13.08 12.84 12.92 -1.3% 105,329 136,290,557
2024-10-18 12.78 13.37 12.6 13.09 -1.36% 176,242 226,953,158
2024-10-17 12.6 13.29 12.36 13.27 -3.35% 195,836 248,151,014
2024-10-16 13.18 13.77 13.16 13.73 +2.85% 58,226 78,835,096
2024-10-15 13.52 13.57 13.25 13.35 -1.26% 32,502 43,585,419
2024-10-14 13.3 13.6 13.16 13.52 +2.11% 32,996 44,168,949
2024-10-11 13.51 13.65 13.12 13.24 -2.86% 30,780 40,899,578
2024-10-10 13.56 13.94 13.39 13.63 +1.41% 40,065 54,901,607
2024-10-09 14.56 14.56 13.43 13.44 -8.88% 65,456 91,121,481
2024-10-08 15.68 15.73 14.29 14.75 +3.15% 100,632 149,608,435

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

ц┤кхЯОчОпхвГ 600461

近三个月

хЫ╜щВжхМ╗шНп 605507

近半年

ц╜НцЯ┤щЗНцЬ║ 000880

近期数据

чжПцШХш╜пф╗╢ 688095

近三个月

чзСц▒ЗшВбф╗╜ 688681

2022-2023两年

ф╕Гх╜йхМЦхнж 300758

2024年至今

хНЧхНОф╗кхЩи 300417

近期数据

STц╡йф╕░ 300419

2022-2023两年

цЭеф╝Кф╗╜ 603777

2022-2023两年

хоЙц║РчЕдф╕Ъ 600397

2023年全年

热门概念板块

光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
生物医药
AI人工智能

шИкхоЗх╛о (300053)

近三个月
云计算

ц╡╖щЗПцХ░цНо (603138)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
虚拟现实
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

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