х║Фц╡БшВбф╗╜ 603308

数据更新至:

添加到对比分析

19.33 -1.73%

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

19.33
-1.73% -0.34
19.87
开盘价
20.65
最高价
19.21
最低价
99,808
成交量
数据更新至: 2025-03-25

技术指标

20.03
MA5 (5日均线)
20.04
MA10 (10日均线)
19.43
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 19.87 20.65 19.21 19.33 -1.73% 99,808 199,302,407
2025-03-24 19.89 19.9 19.26 19.67 -0.61% 62,911 122,762,222
2025-03-21 20.05 20.41 19.68 19.79 -2.75% 80,389 160,533,073
2025-03-20 21 21.15 20.2 20.35 -3.1% 101,522 208,655,575
2025-03-19 20.9 21.24 20.69 21 +0.48% 111,300 232,832,487
2025-03-18 19.7 21.15 19.63 20.9 +5.93% 231,995 481,848,369
2025-03-17 19.8 19.95 19.6 19.73 -1.1% 77,569 153,323,906
2025-03-14 19.84 20.19 19.06 19.95 +0.5% 142,463 279,936,424
2025-03-13 20.07 20.55 19.23 19.85 +0.15% 145,710 289,849,122
2025-03-12 19.41 20.94 19.15 19.82 +2.38% 169,937 342,949,766
2025-03-11 19.53 19.75 19.15 19.36 -2.32% 95,105 184,651,515
2025-03-10 19.88 20.42 19.71 19.82 -0.15% 83,995 167,775,971
2025-03-07 19.75 20.53 19.73 19.85 -1.15% 151,437 304,311,690
2025-03-06 19.07 20.53 18.8 20.08 +6.36% 224,138 444,668,010
2025-03-05 17.84 19.09 17.67 18.88 +6.01% 191,429 360,087,173
2025-03-04 17.38 17.98 17.34 17.81 +0.45% 109,838 194,282,040
2025-03-03 18.28 18.75 17.62 17.73 -3.06% 153,258 276,853,820
2025-02-28 18.28 18.96 18 18.29 -0.11% 180,284 334,486,700
2025-02-27 18.35 18.85 17.96 18.31 +0.99% 152,053 279,983,006
2025-02-26 18.04 18.5 17.91 18.13 +0.11% 148,828 270,617,510
2025-02-25 17.61 18.28 17.39 18.11 -1.58% 299,522 533,800,250
2025-02-24 19.99 19.99 18.18 18.4 -8.91% 410,125 760,406,509
2025-02-21 19.81 20.36 19.45 20.2 +3.06% 180,648 362,999,202
2025-02-20 19.4 20 19.29 19.6 +0.26% 136,147 268,534,835
2025-02-19 19.33 19.88 19.12 19.55 +0.72% 113,896 222,848,222
2025-02-18 19.57 20.12 19.3 19.41 -0.97% 146,084 287,693,822
2025-02-17 19.58 20.19 19.2 19.6 +0.51% 173,333 337,675,390
2025-02-14 20.48 20.75 19.32 19.5 -4.83% 242,892 481,611,253
2025-02-13 20.25 21.08 20.25 20.49 +1.79% 194,571 402,916,989
2025-02-12 20.37 20.67 19.99 20.13 -1.52% 144,984 294,233,247
2025-02-11 19.85 20.75 19.55 20.44 +2.92% 234,002 474,323,101
2025-02-10 20.39 20.39 19.65 19.86 -1.73% 179,093 356,230,119
2025-02-07 19.6 20.41 19.38 20.21 +3.06% 312,241 620,784,682
2025-02-06 19.81 20.21 19.15 19.61 -2.49% 545,304 1,069,375,386
2025-02-05 21.2 21.2 20.11 20.11 -9.98% 42,919 87,073,910
2025-01-27 21.11 22.4 20.94 22.34 +1.36% 391,626 854,748,470
2025-01-24 20.67 22.44 20.49 22.04 +8.04% 413,696 892,382,472
2025-01-23 21.14 21.44 20.2 20.4 -0.83% 383,608 796,628,637
2025-01-22 18.99 20.57 18.99 20.57 +10% 278,638 566,499,205
2025-01-21 18.99 19.37 18.47 18.7 -1.58% 202,656 382,189,906
2025-01-20 18.34 19.18 18.29 19 +4% 265,127 497,936,397
2025-01-17 17.9 18.68 17.76 18.27 +0.83% 272,041 497,315,477
2025-01-16 17.58 18.41 17.58 18.12 +4.14% 382,701 692,085,184
2025-01-15 17.6 18.11 17.11 17.4 +0.29% 327,900 572,098,317
2025-01-14 15.89 17.35 15.73 17.35 +10.02% 219,547 367,621,439
2025-01-13 15.89 16.43 15.59 15.77 -1.31% 241,892 384,632,506
2025-01-10 16.27 16.63 15.96 15.98 -2.26% 215,453 350,970,823
2025-01-09 16.62 16.86 16.14 16.35 +0.25% 359,964 592,173,348
2025-01-08 15.63 16.84 15.51 16.31 +4.35% 659,855 1,071,921,060
2025-01-07 14.28 15.63 14.28 15.63 +9.99% 456,561 693,837,834
2025-01-06 13.71 14.87 13.63 14.21 +4.64% 266,601 384,670,286
2025-01-03 13.2 13.94 12.9 13.58 +3.19% 204,445 276,473,403
2025-01-02 14.01 14.3 13 13.16 -6.67% 156,896 215,050,058
2024-12-31 14.41 14.58 14 14.1 -2.35% 119,818 170,451,127
2024-12-30 14.2 14.75 14 14.44 +1.69% 143,002 207,340,409
2024-12-27 14.02 14.55 14.02 14.2 +2.16% 172,954 247,832,308
2024-12-26 13.22 14.04 13.21 13.9 +5.22% 142,817 196,736,846
2024-12-25 13.26 13.29 12.98 13.21 +0.3% 54,615 71,646,949
2024-12-24 13.05 13.42 13.04 13.17 +1.31% 58,514 77,412,815
2024-12-23 13.33 13.36 12.93 13 -2.55% 85,323 111,643,710
2024-12-20 13.37 13.54 13.26 13.34 -0.45% 51,190 68,525,518
2024-12-19 13.29 13.48 13.06 13.4 -0.07% 67,217 89,135,271
2024-12-18 13.27 13.53 13.21 13.41 +1.36% 58,862 78,760,733
2024-12-17 13.46 13.67 13.17 13.23 -1.56% 64,124 85,746,537
2024-12-16 13.46 13.65 13.26 13.44 -0.22% 72,666 97,578,787
2024-12-13 13.85 13.88 13.45 13.47 -3.23% 98,678 134,210,035
2024-12-12 13.98 14.03 13.76 13.92 -0.22% 50,976 70,827,996
2024-12-11 14 14.05 13.89 13.95 -0.36% 51,460 71,899,423
2024-12-10 14.3 14.32 13.98 14 +1.16% 97,195 137,758,490
2024-12-09 13.91 13.93 13.61 13.84 -0.43% 64,639 89,012,973
2024-12-06 13.74 14.02 13.46 13.9 +1.16% 93,423 128,748,550
2024-12-05 13.68 13.95 13.65 13.74 -0.22% 62,060 85,421,504
2024-12-04 14.22 14.33 13.7 13.77 -3.44% 79,017 109,975,616
2024-12-03 14.11 14.32 13.86 14.26 +0.78% 107,068 150,695,945
2024-12-02 14.05 14.21 14 14.15 +1% 81,594 114,999,590
2024-11-29 13.81 14.22 13.7 14.01 +1.3% 84,194 117,906,349
2024-11-28 14.07 14.29 13.78 13.83 -2.05% 88,234 123,776,906
2024-11-27 13.5 14.17 13.17 14.12 +4.28% 122,379 167,313,859
2024-11-26 13.92 13.99 13.52 13.54 -3.22% 62,402 85,403,749
2024-11-25 13.61 14.17 13.27 13.99 +2.49% 130,629 179,225,446
2024-11-22 14.28 14.62 13.63 13.65 -3.94% 130,450 183,291,716
2024-11-21 14.25 14.57 14.05 14.21 -0.7% 97,322 138,974,752
2024-11-20 14.29 14.42 14.03 14.31 -1.45% 135,257 192,429,670
2024-11-19 13.74 14.62 13.62 14.52 +6.69% 242,763 345,312,735
2024-11-18 13.66 13.76 13.27 13.61 +0.07% 128,369 173,615,608
2024-11-15 14.26 14.35 13.6 13.6 -4.49% 166,439 231,006,002
2024-11-14 14.78 14.84 14.18 14.24 -3.85% 96,630 139,065,815
2024-11-13 15.05 15.12 14.37 14.81 -2.5% 170,948 251,044,195
2024-11-12 15.6 15.74 15.04 15.19 -2.44% 155,613 239,638,347
2024-11-11 14.58 15.74 14.51 15.57 +6.79% 260,607 399,862,063
2024-11-08 14.47 14.9 14.37 14.58 +0.9% 166,109 242,389,323
2024-11-07 14.22 14.48 14.02 14.45 +0.35% 161,240 230,235,741
2024-11-06 14.72 15.16 14.23 14.4 -0.62% 209,159 307,344,339
2024-11-05 14.3 14.76 14.23 14.49 +1.33% 197,644 286,450,987
2024-11-04 14.02 14.42 14.02 14.3 +2.22% 119,493 169,994,025
2024-11-01 15.02 15.05 13.95 13.99 -6.86% 240,298 346,142,184
2024-10-31 14.07 15.16 14.04 15.02 +5.48% 281,644 415,169,517
2024-10-30 13.82 14.63 13.65 14.24 +1.28% 268,389 383,648,627
2024-10-29 13.6 14.35 13.53 14.06 +4.07% 295,873 413,987,711
2024-10-28 13.18 13.56 13.13 13.51 +2.19% 99,145 132,802,012
2024-10-25 13.16 13.46 13.16 13.22 -0.08% 127,991 169,776,477
2024-10-24 13.24 13.35 12.97 13.23 -1.12% 117,635 154,560,680
2024-10-23 13.53 13.81 13.23 13.38 -1.62% 277,731 373,404,307
2024-10-22 12.93 14.01 12.77 13.6 +6.75% 466,150 634,482,555
2024-10-21 12.72 12.89 12.5 12.74 +2.25% 133,377 169,251,682
2024-10-18 11.9 12.8 11.85 12.46 +4.18% 180,217 223,329,820
2024-10-17 12.02 12.46 11.93 11.96 +0.17% 141,012 172,179,708
2024-10-16 11.78 12.24 11.68 11.94 +0.93% 90,419 108,042,523
2024-10-15 12.28 12.29 11.81 11.83 -3.9% 116,528 140,144,997
2024-10-14 11.99 12.32 11.78 12.31 +4.5% 126,298 152,520,012
2024-10-11 12.45 12.45 11.63 11.78 -5.84% 124,085 148,413,862
2024-10-10 12.6 13.05 12.44 12.51 +0.48% 158,071 201,079,136
2024-10-09 13.2 13.22 12.33 12.45 -8.32% 214,896 275,219,853
2024-10-08 13.69 13.7 12.8 13.58 +9.08% 273,468 367,086,757

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

члЛхНОшВбф╗╜ 300761

近期数据

хНЪч║│х╜▒ф╕Ъ 001330

2024年至今

STцЬЧц║Р 300175

2024年一季度

щЗСчФ░шВбф╗╜ 601609

2022-2023两年

хРМхдзшВбф╗╜ 300321

近半年

хоБц│вц╡╖ш┐Р 600798

近半年

хЗдхЗ░шВбф╗╜ 600716

2022-2023两年

хоЙх▒ЕхоЭ 300155

近三个月

ф║ищАЪшВбф╗╜ 600226

近三个月

ц▒Яше┐щУЬф╕Ъ 600362

2023年全年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
军工

ф╕ншИкщлШчзС (600862)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近期数据
储能电池

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