шБФч┐ФшВбф╗╜ 603272

数据更新至:

添加到对比分析

15.61 +0.06%

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

15.61
+0.06% +0.01
15.62
开盘价
15.62
最高价
15.25
最低价
8,438
成交量
数据更新至: 2025-03-25

技术指标

16.04
MA5 (5日均线)
16.52
MA10 (10日均线)
16.07
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 15.62 15.62 15.25 15.61 +0.06% 8,438 13,005,027
2025-03-24 15.98 16.2 15.24 15.6 -2.68% 18,876 29,710,512
2025-03-21 16.33 16.33 15.8 16.03 -1.23% 12,596 20,167,960
2025-03-20 16.61 16.78 16 16.23 -2.93% 22,234 36,060,835
2025-03-19 17.02 17.04 16.6 16.72 -1.76% 14,619 24,564,172
2025-03-18 17.63 17.67 16.88 17.02 -3.46% 18,697 32,141,434
2025-03-17 17.09 17.77 16.85 17.63 +4.01% 24,258 42,070,933
2025-03-14 16.69 17.18 16.5 16.95 +1.56% 20,010 33,714,085
2025-03-13 16.66 16.89 16.3 16.69 -0.42% 22,035 36,547,966
2025-03-12 16.79 17.27 16.53 16.76 +0.06% 25,619 43,442,056
2025-03-11 16.6 16.77 16.41 16.75 +0.96% 18,309 30,419,592
2025-03-10 16.08 16.62 16.02 16.59 +2.72% 32,269 52,796,704
2025-03-07 15.67 16.38 15.67 16.15 +3.06% 28,909 46,658,926
2025-03-06 15.55 15.97 15.16 15.67 +1.1% 14,567 22,750,309
2025-03-05 15.38 15.8 15.13 15.5 +0.52% 12,841 19,755,252
2025-03-04 14.88 15.46 14.76 15.42 +3.01% 14,515 22,043,839
2025-03-03 15.13 15.4 14.63 14.97 +1.08% 15,093 22,824,843
2025-02-28 15.05 15.05 14.76 14.81 -1.59% 11,809 17,575,658
2025-02-27 15.23 15.34 14.74 15.05 -1.18% 16,199 24,240,203
2025-02-26 14.89 15.32 14.85 15.23 +2.21% 18,042 27,435,898
2025-02-25 14.96 15.85 14.88 14.9 -1.46% 17,427 26,391,648
2025-02-24 15.01 15.35 14.73 15.12 +0.93% 17,062 25,740,327
2025-02-21 15.35 15.4 14.83 14.98 -2.41% 16,778 25,123,357
2025-02-20 15.36 15.6 15.03 15.35 +0.07% 10,738 16,373,448
2025-02-19 15.18 15.58 14.97 15.34 +0.99% 13,238 20,348,982
2025-02-18 15.68 16.08 15.09 15.19 -4.1% 22,328 34,845,302
2025-02-17 14.98 15.9 14.83 15.84 +6.81% 33,134 51,428,270
2025-02-14 14.68 14.9 14.59 14.83 +0.75% 8,989 13,277,597
2025-02-13 15.1 15.1 14.56 14.72 -2.32% 16,442 24,359,687
2025-02-12 15.18 15.78 15.06 15.07 -0.72% 20,930 32,044,195
2025-02-11 15.39 15.4 14.86 15.18 +0.13% 12,008 18,159,654
2025-02-10 15.29 15.33 14.99 15.16 +0.73% 16,790 25,388,938
2025-02-07 15.29 15.37 14.66 15.05 -1.89% 21,208 31,859,771
2025-02-06 15.5 15.6 15.15 15.34 -0.07% 13,242 20,227,079
2025-02-05 15.58 15.64 15 15.35 -1.48% 18,946 29,128,027
2025-01-27 15.25 16.37 15.21 15.58 +3.25% 33,216 52,609,122
2025-01-24 15.05 15.29 14.86 15.09 +0.47% 22,117 33,372,953
2025-01-23 14.52 15.5 14.52 15.02 +3.94% 34,556 51,943,116
2025-01-22 14.57 14.57 14.03 14.45 -0.21% 29,583 42,275,044
2025-01-21 14.85 15.79 14.03 14.48 -2.62% 52,663 77,730,740
2025-01-20 13.52 14.87 13.4 14.87 +9.99% 27,227 39,671,690
2025-01-17 14.2 14.23 13.31 13.52 -5.32% 32,050 43,684,728
2025-01-16 14.7 15 14.02 14.28 -4.29% 37,586 54,140,669
2025-01-15 13.75 14.92 13.62 14.92 +10.03% 29,940 44,036,408
2025-01-14 13.07 13.56 12.99 13.56 +5.36% 11,220 14,997,079
2025-01-13 12.81 13.06 12.5 12.87 -1.45% 9,008 11,547,370
2025-01-10 13.25 13.56 13.04 13.06 -1.43% 13,274 17,597,800
2025-01-09 13.05 13.4 12.8 13.25 +1.53% 12,410 16,421,132
2025-01-08 12.94 13.26 12.5 13.05 +1.32% 15,127 19,551,591
2025-01-07 12.25 12.89 12.03 12.88 +5.14% 15,411 19,490,003
2025-01-06 12.35 12.5 11.42 12.25 -0.57% 18,659 22,470,120
2025-01-03 14.15 14.15 12.2 12.32 -8.74% 23,752 30,251,558
2025-01-02 13.75 13.9 13.16 13.5 -1.89% 16,913 22,989,401
2024-12-31 13.73 14.01 13.6 13.76 +0.81% 17,138 23,628,617
2024-12-30 14.67 14.67 13.56 13.65 -7.39% 25,658 35,491,589
2024-12-27 15 15 14.33 14.74 +1.38% 13,134 19,270,443
2024-12-26 14.61 14.92 14.41 14.54 +0.83% 12,679 18,598,920
2024-12-25 15.15 15.46 14.2 14.42 -4.82% 19,997 29,181,631
2024-12-24 16.05 16.05 14.69 15.15 -5.43% 25,576 38,788,137
2024-12-23 17.19 17.56 15.81 16.02 -6.1% 38,974 65,302,163
2024-12-20 15.51 17.06 15.51 17.06 +9.99% 22,811 37,344,478
2024-12-19 15.6 16.17 15.4 15.51 -1.84% 20,225 31,781,283
2024-12-18 16.38 16.48 15.69 15.8 -4.18% 28,663 45,943,189
2024-12-17 17.79 17.87 15.98 16.49 -7.15% 57,362 94,609,013
2024-12-16 17.86 18 17.3 17.76 -0.06% 29,043 51,590,923
2024-12-13 17.49 18.43 17.31 17.77 +2.66% 44,487 78,898,319
2024-12-12 17.25 17.5 16.68 17.31 +0.12% 27,499 47,226,440
2024-12-11 17.08 17.65 17.04 17.29 +0.58% 23,386 40,508,942
2024-12-10 17.68 18.06 16.9 17.19 +0.12% 41,207 72,053,292
2024-12-09 16.65 17.19 16.5 17.17 +3.12% 26,141 44,236,862
2024-12-06 16.44 16.7 16.08 16.65 +2.27% 13,792 22,665,013
2024-12-05 15.61 16.35 15.5 16.28 +4.36% 18,913 30,449,349
2024-12-04 16.76 16.76 15.32 15.6 -3.7% 23,823 37,870,948
2024-12-03 15.98 16.45 15.87 16.2 +1.44% 22,450 36,416,466
2024-12-02 15.5 16.33 15.3 15.97 +4.65% 23,585 37,478,240
2024-11-29 15.75 15.75 15.2 15.26 -2.43% 21,518 33,085,543
2024-11-28 14.9 15.65 14.52 15.64 +5.75% 24,302 37,067,977
2024-11-27 14.76 14.9 14.41 14.79 +0.2% 15,498 22,712,110
2024-11-26 14.74 15.24 14.62 14.76 +0.14% 22,208 33,165,063
2024-11-25 13.83 14.74 13.72 14.74 +6.58% 25,704 36,915,818
2024-11-22 14.4 14.55 13.82 13.83 -2.61% 19,089 27,056,100
2024-11-21 14.21 14.4 14 14.2 -0.28% 10,891 15,412,226
2024-11-20 13.52 14.3 13.52 14.24 +4.32% 20,690 28,982,660
2024-11-19 13.82 13.96 13 13.65 -1.73% 35,473 47,426,442
2024-11-18 14.8 15.18 13.71 13.89 -6.15% 33,320 47,625,586
2024-11-15 14.79 14.8 14.4 14.8 +1.79% 27,810 40,654,638
2024-11-14 14.4 15.1 14.4 14.54 -0.07% 29,485 43,360,553
2024-11-13 14.1 14.6 14 14.55 +2.32% 25,870 37,036,380
2024-11-12 13.7 14.77 13.7 14.22 +3.72% 38,781 55,938,107
2024-11-11 13.51 13.89 13.37 13.71 +1.71% 21,329 29,167,557
2024-11-08 13.67 13.9 13.32 13.48 -0.44% 25,300 34,415,871
2024-11-07 13.21 13.68 13.07 13.54 +3.04% 26,790 36,251,492
2024-11-06 12.67 13.3 12.67 13.14 +3.55% 28,340 37,167,509
2024-11-05 12.56 12.72 12.29 12.69 +1.85% 25,487 31,967,012
2024-11-04 12.18 12.5 12.1 12.46 +3.57% 29,965 36,924,519
2024-11-01 12.71 13.8 11.98 12.03 -5.65% 60,013 77,056,593
2024-10-31 12.36 12.84 12.36 12.75 +2.25% 31,075 39,409,855
2024-10-30 12.43 13 12.26 12.47 +1.71% 42,559 53,588,293
2024-10-29 13 13 12.2 12.26 -2.85% 37,075 46,014,067
2024-10-28 11.77 12.85 11.75 12.62 +7.4% 51,279 63,853,095
2024-10-25 11.39 12.08 11.39 11.75 +3.34% 47,565 56,017,537
2024-10-24 10.9 11.44 10.88 11.37 +4.5% 31,163 35,064,236
2024-10-23 10.71 11.09 10.66 10.88 +1.68% 22,601 24,706,457
2024-10-22 10.32 11.03 10.32 10.7 +3.38% 30,500 32,637,170
2024-10-21 10.45 10.46 10.23 10.35 -0.48% 21,414 22,169,450
2024-10-18 10 10.4 9.99 10.4 +2.56% 24,622 25,164,932
2024-10-17 10.06 10.29 10.05 10.14 +0.5% 14,848 15,086,435
2024-10-16 9.79 10.29 9.75 10.09 +1.1% 18,529 18,686,594
2024-10-15 9.86 10.55 9.76 9.98 +1.42% 23,484 23,643,453
2024-10-14 9.58 9.86 9.5 9.84 +2.5% 17,059 16,571,422
2024-10-11 9.83 9.94 9.4 9.6 -2.83% 21,262 20,644,148
2024-10-10 9.71 10.08 9.46 9.88 +0.71% 29,112 28,470,368
2024-10-09 10.49 10.69 9.81 9.81 -10% 38,677 38,739,534
2024-10-08 11.2 11.2 10.19 10.9 +6.97% 42,863 45,767,186

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

цБТшкЙчОпф┐Э 688309

近三个月

STхНОщЧ╗ 000793

近三个月

шЕ╛щ╛ЩшВбф╗╜ 603158

近半年

ц╡╖ш╛░шНпф╕Ъ 300584

2022-2023两年

хоЙх╛╜хРИхКЫ 600761

近半年

щЗСхБеч▒│ф╕Ъ 600127

2023年全年

ф╕ЙщЫДцЮБхЕЙ 300625

2022-2023两年

хиБщлШщкичзС 688161

近期数据

шЗ┤ш┐Ьф║ТшБФ 688369

近期数据

х╖ехдзщлШчзС 688367

2024年至今

热门概念板块

AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

2022-2023两年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
储能电池
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月

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