ч╗┤хКЫхМ╗чЦЧ 603309

数据更新至:

添加到对比分析

12.20 +0.74%

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

12.2
+0.74% +0.09
12.04
开盘价
12.21
最高价
11.96
最低价
16,622
成交量
数据更新至: 2025-03-25

技术指标

12.26
MA5 (5日均线)
12.20
MA10 (10日均线)
11.92
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 12.04 12.21 11.96 12.2 +0.74% 16,622 20,060,616
2025-03-24 12.29 12.3 11.9 12.11 -0.82% 36,281 43,799,630
2025-03-21 12.4 12.45 12.16 12.21 -1.37% 31,500 38,647,823
2025-03-20 12.4 12.43 12.3 12.38 -0.16% 24,156 29,847,169
2025-03-19 12.35 12.49 12.35 12.4 -0.16% 25,410 31,538,258
2025-03-18 12.33 12.47 12.31 12.42 +0.49% 39,837 49,428,029
2025-03-17 12.18 12.45 12.14 12.36 +1.9% 53,447 65,764,863
2025-03-14 11.9 12.14 11.87 12.13 +2.02% 48,403 58,114,161
2025-03-13 11.88 11.93 11.72 11.89 +0.34% 29,213 34,474,991
2025-03-12 11.92 11.95 11.81 11.85 -0.5% 27,424 32,544,588
2025-03-11 11.79 11.91 11.78 11.91 -0.25% 28,187 33,346,063
2025-03-10 12 12.11 11.84 11.94 +1.44% 52,457 62,685,538
2025-03-07 11.69 11.88 11.58 11.77 +0.94% 43,039 50,613,120
2025-03-06 11.58 11.69 11.51 11.66 +0.87% 42,702 49,581,897
2025-03-05 11.7 11.7 11.48 11.56 -1.11% 23,628 27,272,512
2025-03-04 11.47 11.74 11.38 11.69 +1.83% 31,898 36,994,301
2025-03-03 11.34 11.58 11.34 11.48 +1.23% 31,915 36,681,914
2025-02-28 11.56 11.6 11.32 11.34 -2.07% 37,274 42,541,506
2025-02-27 11.59 11.61 11.39 11.58 +0.52% 35,324 40,642,861
2025-02-26 11.37 11.53 11.37 11.52 +1.5% 32,326 37,032,190
2025-02-25 11.68 11.68 11.3 11.35 -3.32% 61,292 70,224,596
2025-02-24 11.82 11.89 11.66 11.74 -1.34% 36,198 42,461,579
2025-02-21 11.98 11.99 11.78 11.9 +0.08% 37,578 44,568,996
2025-02-20 11.7 11.9 11.66 11.89 +1.89% 38,150 45,239,423
2025-02-19 11.55 11.73 11.55 11.67 +0.86% 24,046 27,982,157
2025-02-18 11.85 11.92 11.52 11.57 -2.61% 32,885 38,488,557
2025-02-17 11.9 12 11.77 11.88 +0.76% 48,584 57,830,576
2025-02-14 11.57 11.83 11.56 11.79 +1.81% 47,987 56,372,259
2025-02-13 11.72 11.79 11.57 11.58 -1.45% 27,210 31,691,978
2025-02-12 11.86 11.89 11.65 11.75 -0.84% 31,326 36,746,505
2025-02-11 11.94 11.99 11.76 11.85 -1.33% 28,184 33,363,253
2025-02-10 11.78 12.02 11.77 12.01 +2.04% 34,027 40,547,419
2025-02-07 11.69 11.85 11.64 11.77 +0.86% 33,277 39,127,723
2025-02-06 11.5 11.68 11.38 11.67 +1.13% 29,652 34,248,175
2025-02-05 11.72 11.8 11.44 11.54 -1.54% 26,746 30,924,900
2025-01-27 11.59 11.83 11.59 11.72 +1.21% 22,673 26,624,774
2025-01-24 11.61 11.68 11.5 11.58 -0.17% 19,122 22,119,851
2025-01-23 11.65 11.85 11.6 11.6 +0.43% 23,634 27,638,394
2025-01-22 11.65 11.65 11.51 11.55 -0.69% 20,395 23,634,599
2025-01-21 11.72 11.77 11.5 11.63 -0.43% 25,218 29,225,839
2025-01-20 11.42 11.87 11.42 11.68 +2.28% 27,290 31,844,727
2025-01-17 11.35 11.47 11.29 11.42 +0.09% 16,847 19,199,545
2025-01-16 11.4 11.54 11.28 11.41 +0.44% 19,499 22,254,981
2025-01-15 11.46 11.46 11.3 11.36 -0.87% 20,131 22,893,897
2025-01-14 11.22 11.47 11.2 11.46 +1.96% 28,619 32,490,548
2025-01-13 11.09 11.24 10.98 11.24 +1.26% 19,793 22,043,924
2025-01-10 11.29 11.38 11.1 11.1 -1.68% 20,065 22,543,859
2025-01-09 11.33 11.44 11.26 11.29 -0.96% 19,584 22,201,470
2025-01-08 11.5 11.6 11.18 11.4 -1.13% 23,974 27,287,107
2025-01-07 11.55 11.55 11.31 11.53 +0.26% 27,217 31,142,616
2025-01-06 11.62 11.82 11.36 11.5 -0.35% 42,952 49,646,357
2025-01-03 11.85 11.9 11.5 11.54 -2.2% 30,405 35,613,604
2025-01-02 12 12.15 11.71 11.8 -1.5% 33,189 39,567,893
2024-12-31 12.21 12.33 11.94 11.98 -2.6% 31,373 38,001,385
2024-12-30 12.42 12.43 12.2 12.3 -0.73% 24,189 29,767,839
2024-12-27 12.52 12.55 12.35 12.39 -1.04% 26,716 33,193,038
2024-12-26 12.2 12.67 12.2 12.52 +2.37% 33,285 41,538,597
2024-12-25 12.53 12.57 12.18 12.23 -1.77% 24,844 30,507,883
2024-12-24 12.33 12.53 12.31 12.45 +1.14% 19,636 24,415,831
2024-12-23 12.69 12.8 12.29 12.31 -2.84% 29,011 36,212,320
2024-12-20 12.51 12.94 12.47 12.67 +1.44% 36,255 46,129,004
2024-12-19 12.49 12.52 12.24 12.49 +0.73% 31,429 38,842,150
2024-12-18 12.45 12.58 12.25 12.4 +0.24% 23,903 29,695,583
2024-12-17 12.66 12.85 12.36 12.37 -3.28% 40,700 51,091,132
2024-12-16 12.86 13 12.7 12.79 -0.54% 29,440 37,844,362
2024-12-13 13.09 13.1 12.81 12.86 -1.98% 46,168 59,798,741
2024-12-12 13.15 13.16 12.93 13.12 0% 54,678 71,245,523
2024-12-11 13.14 13.18 13.04 13.12 +0.46% 29,539 38,672,787
2024-12-10 13.32 13.45 13 13.06 +0.08% 57,549 75,999,937
2024-12-09 13.32 13.4 12.96 13.05 -1.36% 47,999 63,142,492
2024-12-06 13.03 13.28 12.93 13.23 +1.53% 41,900 55,001,149
2024-12-05 13.13 13.17 12.91 13.03 -0.69% 39,645 51,739,870
2024-12-04 13.46 13.46 13 13.12 -2.38% 45,835 60,287,252
2024-12-03 13.48 13.6 13.38 13.44 -0.67% 27,570 37,148,481
2024-12-02 13.25 13.53 13.12 13.53 +2.19% 40,279 54,037,637
2024-11-29 12.92 13.24 12.72 13.24 +3.28% 49,946 65,089,169
2024-11-28 13.08 13.2 12.8 12.82 -2.95% 46,233 59,931,423
2024-11-27 12.98 13.21 12.61 13.21 +2.24% 45,972 59,437,739
2024-11-26 13.19 13.49 12.86 12.92 -2.05% 44,123 58,124,215
2024-11-25 13.05 13.25 12.98 13.19 +1.23% 26,413 34,650,243
2024-11-22 13.88 14 13 13.03 -5.31% 56,335 76,041,264
2024-11-21 13.37 13.82 13.22 13.76 +3.15% 63,098 85,505,217
2024-11-20 13.1 13.48 13.07 13.34 +1.75% 34,221 45,567,899
2024-11-19 12.97 13.12 12.75 13.11 +1.47% 36,822 47,814,599
2024-11-18 13.4 13.55 12.8 12.92 -2.86% 53,367 70,146,438
2024-11-15 13.59 13.77 13.24 13.3 -2.56% 47,349 64,029,186
2024-11-14 13.99 14.26 13.6 13.65 -2.78% 48,341 67,411,682
2024-11-13 14.16 14.23 13.51 14.04 -0.71% 79,272 109,866,557
2024-11-12 13.57 14.52 13.51 14.14 +4.59% 132,923 186,381,609
2024-11-11 13.41 13.66 13.41 13.52 +0.45% 61,979 83,858,583
2024-11-08 13.66 13.71 13.44 13.46 -1.17% 49,517 67,095,756
2024-11-07 13.26 13.62 13.12 13.62 +1.72% 66,668 89,474,050
2024-11-06 13.93 13.99 13.28 13.39 -4.22% 89,927 122,102,147
2024-11-05 13.65 14.14 13.5 13.98 +3.4% 69,240 96,033,887
2024-11-04 13.51 13.57 13.36 13.52 +0.45% 28,999 38,981,651
2024-11-01 13.67 13.67 13.26 13.46 -0.59% 58,566 78,812,029
2024-10-31 13.79 13.83 13.48 13.54 -1.81% 49,421 67,020,633
2024-10-30 13.8 14.67 13.47 13.79 +1.25% 98,796 137,885,542
2024-10-29 13.88 14.01 13.5 13.62 -0.87% 71,365 97,937,048
2024-10-28 13.1 13.84 13.01 13.74 +5.69% 96,354 130,326,921
2024-10-25 12.9 13.07 12.81 13 +0.78% 40,330 52,100,110
2024-10-24 12.81 12.94 12.74 12.9 +0.08% 39,785 51,131,026
2024-10-23 12.93 13.17 12.65 12.89 -0.62% 83,844 108,050,244
2024-10-22 12.79 13.1 12.68 12.97 +1.81% 78,766 101,697,288
2024-10-21 12.53 12.83 12.3 12.74 +1.59% 101,684 128,584,387
2024-10-18 12.27 12.66 12.11 12.54 +0.88% 119,100 148,161,939
2024-10-17 12.09 12.57 12.03 12.43 +3.76% 94,577 116,336,005
2024-10-16 11.75 12.05 11.73 11.98 +0.59% 39,676 47,329,493
2024-10-15 11.8 12.29 11.73 11.91 +0.25% 61,334 73,917,049
2024-10-14 11.66 12 11.47 11.88 +1.8% 56,709 66,528,690
2024-10-11 11.95 12.07 11.51 11.67 -2.42% 57,552 67,805,633
2024-10-10 11.79 12.28 11.79 11.96 +1.53% 74,241 89,620,608
2024-10-09 12.61 12.61 11.61 11.78 -8.68% 108,270 130,825,160
2024-10-08 13.55 13.55 12.32 12.9 +4.71% 158,460 203,846,677

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

хоЬхоЙчзСцКА 300328

2024年至今

ц╡йчЙйшВбф╗╜ 000757

2024年至今

ч╛Ох░ФщЫЕ 600107

近期数据

ц╡Щхдзч╜СцЦ░ 600797

2023年全年

цЧеф╣ЕхЕЙчФ╡ 003015

近三个月

щЗСщЩ╡щенх║Ч 601007

近半年

ф╜ЫхбСчзСцКА 000973

近三个月

цЩЛше┐ш╜жш╜┤ 600495

2024年一季度

ч╗Пч║мцБТц╢ж-W 688326

近三个月

ф┐бхоЗф║║ 688573

2023年全年

热门概念板块

半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
数字经济

хНОшГЬхдйцИР (600410)

2024年至今
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

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