щЗСц╡╖щлШчзС 603311

数据更新至:

添加到对比分析

10.05 +0.60%

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

10.05
+0.6% +0.06
10.04
开盘价
10.08
最高价
9.86
最低价
19,456
成交量
数据更新至: 2025-03-25

技术指标

10.33
MA5 (5日均线)
10.37
MA10 (10日均线)
10.35
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 10.04 10.08 9.86 10.05 +0.6% 19,456 19,404,585
2025-03-24 10.41 10.5 9.87 9.99 -4.31% 45,890 46,529,899
2025-03-21 10.6 10.64 10.41 10.44 -1.14% 33,531 35,211,861
2025-03-20 10.58 10.69 10.46 10.56 -0.66% 36,806 38,933,538
2025-03-19 10.55 10.7 10.48 10.63 +0.28% 46,872 49,694,958
2025-03-18 10.49 10.6 10.43 10.6 +1.05% 36,421 38,305,826
2025-03-17 10.42 10.5 10.35 10.49 +0.77% 29,661 30,947,807
2025-03-14 10.23 10.43 10.15 10.41 +1.76% 38,033 39,312,287
2025-03-13 10.38 10.38 10.09 10.23 -1.06% 27,013 27,511,610
2025-03-12 10.36 10.43 10.3 10.34 -0.19% 25,802 26,698,747
2025-03-11 10.37 10.41 10.2 10.36 -0.38% 26,635 27,427,699
2025-03-10 10.4 10.47 10.3 10.4 +0.58% 33,250 34,561,165
2025-03-07 10.38 10.48 10.3 10.34 -0.39% 27,979 29,077,395
2025-03-06 10.27 10.4 10.23 10.38 +0.97% 24,443 25,261,888
2025-03-05 10.31 10.34 10.11 10.28 -0.39% 23,973 24,412,887
2025-03-04 10.15 10.35 10.08 10.32 +1.57% 23,251 23,879,075
2025-03-03 10.15 10.27 10.12 10.16 0% 28,111 28,669,063
2025-02-28 10.37 10.42 10.1 10.16 -2.31% 33,179 33,894,832
2025-02-27 10.49 10.54 10.17 10.4 -0.86% 39,306 40,619,084
2025-02-26 10.4 10.54 10.34 10.49 +1.35% 40,974 42,894,114
2025-02-25 10.42 10.52 10.3 10.35 -1.24% 49,193 51,232,887
2025-02-24 10.59 10.68 10.42 10.48 -1.78% 48,162 50,731,479
2025-02-21 10.75 10.78 10.48 10.67 -0.28% 41,965 44,499,178
2025-02-20 10.63 10.79 10.57 10.7 +0.09% 47,917 51,159,893
2025-02-19 10.59 10.78 10.48 10.69 +2.1% 45,902 48,904,905
2025-02-18 10.83 10.86 10.45 10.47 -3.32% 43,091 45,826,981
2025-02-17 10.68 10.85 10.5 10.83 +1.98% 41,761 44,901,382
2025-02-14 10.95 11.04 10.58 10.62 -3.19% 73,595 78,887,876
2025-02-13 11.1 11.11 10.92 10.97 -1.44% 36,013 39,641,139
2025-02-12 11.16 11.16 10.98 11.13 -0.09% 51,441 56,872,135
2025-02-11 11.09 11.25 11.05 11.14 -0.27% 52,486 58,476,621
2025-02-10 11.21 11.22 11.01 11.17 -1.33% 79,985 88,751,830
2025-02-07 11.2 11.37 10.86 11.32 -1.14% 143,596 159,928,857
2025-02-06 10.8 11.45 10.8 11.45 +9.99% 57,978 64,692,902
2025-02-05 10.38 10.58 10.21 10.41 +0.77% 32,769 33,964,950
2025-01-27 10.21 10.45 10.17 10.33 +1.18% 26,883 27,795,896
2025-01-24 10.3 10.3 10.05 10.21 +0.89% 30,573 31,014,649
2025-01-23 10.35 10.43 10.11 10.12 -1.46% 27,097 27,846,226
2025-01-22 10.48 10.6 10.16 10.27 -3.11% 38,686 39,794,438
2025-01-21 10.5 10.64 10.33 10.6 +1.53% 49,242 51,790,769
2025-01-20 10.1 10.52 9.9 10.44 +5.56% 55,868 57,809,019
2025-01-17 9.95 9.97 9.74 9.89 +0.1% 18,880 18,652,688
2025-01-16 9.91 10.13 9.83 9.88 +0.92% 23,327 23,299,264
2025-01-15 10 10.09 9.76 9.79 -1.81% 24,993 24,662,349
2025-01-14 9.5 9.97 9.5 9.97 +4.73% 26,739 26,255,849
2025-01-13 9.53 9.59 9.19 9.52 -1.24% 32,699 30,720,358
2025-01-10 10 10.29 9.64 9.64 -3.89% 38,124 37,837,832
2025-01-09 9.77 10.13 9.71 10.03 +2.66% 36,549 36,432,634
2025-01-08 9.65 9.94 9.5 9.77 +0.31% 42,127 41,210,003
2025-01-07 9.5 9.78 9.41 9.74 +3.84% 40,014 38,504,103
2025-01-06 9.5 9.55 9.06 9.38 -1.16% 32,555 30,472,526
2025-01-03 10.04 10.26 9.46 9.49 -5.38% 53,013 51,753,226
2025-01-02 10.01 10.31 9.92 10.03 +0.4% 37,961 38,453,556
2024-12-31 10.03 10.32 9.99 9.99 -0.4% 41,588 42,173,859
2024-12-30 10.05 10.13 9.85 10.03 -1.76% 35,103 35,100,004
2024-12-27 10.01 10.31 9.98 10.21 +2.82% 36,715 37,434,339
2024-12-26 9.83 10.16 9.83 9.93 +0.1% 31,782 31,838,591
2024-12-25 10.01 10.13 9.67 9.92 -2.65% 46,742 45,935,103
2024-12-24 10.1 10.27 9.94 10.19 +0.79% 42,539 42,966,369
2024-12-23 10.92 10.94 10.07 10.11 -7.59% 82,574 85,828,098
2024-12-20 10.79 11.27 10.79 10.94 +1.39% 68,950 76,113,363
2024-12-19 10.67 10.83 10.5 10.79 +1.12% 55,105 58,758,684
2024-12-18 10.87 11.05 10.51 10.67 -1.93% 75,649 81,008,136
2024-12-17 11.35 11.45 10.68 10.88 -5.06% 110,412 120,953,056
2024-12-16 12.29 12.6 11.25 11.46 -8.32% 177,618 209,005,214
2024-12-13 13.03 13.13 12.5 12.5 -2.5% 70,151 89,091,263
2024-12-12 12.49 13 12.41 12.82 +2.48% 58,007 73,475,123
2024-12-11 12.38 12.69 12.36 12.51 +0.08% 55,209 69,024,997
2024-12-10 12.8 13.15 12.42 12.5 -0.64% 118,891 152,041,448
2024-12-09 11.99 12.65 11.97 12.58 +5.98% 131,881 164,368,321
2024-12-06 12 12.28 11.81 11.87 -1.49% 53,410 63,887,199
2024-12-05 12.36 12.42 11.95 12.05 -2.03% 73,892 89,447,922
2024-12-04 12.07 12.58 11.98 12.3 +1.82% 80,434 99,076,336
2024-12-03 12 12.5 11.64 12.08 -1.23% 116,883 141,272,929
2024-12-02 11.8 12.5 11.66 12.23 +5.98% 122,531 148,549,054
2024-11-29 11.6 11.78 11.37 11.54 -1.2% 67,120 77,306,574
2024-11-28 11.37 12.06 11.31 11.68 +2.46% 97,105 113,817,994
2024-11-27 11.34 11.55 11.03 11.4 +0.35% 72,901 82,154,916
2024-11-26 11.31 11.89 11.12 11.36 -0.44% 126,168 145,212,317
2024-11-25 10.51 11.62 10.5 11.41 +8.05% 139,855 156,707,987
2024-11-22 11 11.4 10.53 10.56 -4.69% 68,455 74,524,160
2024-11-21 10.95 11.21 10.79 11.08 +0.73% 76,555 84,327,925
2024-11-20 10.58 11.24 10.37 11 +3.97% 98,206 106,271,828
2024-11-19 10.31 10.6 10.15 10.58 +1.93% 76,048 78,918,771
2024-11-18 10.94 11.2 10.3 10.38 -4.77% 109,909 117,658,304
2024-11-15 10.83 11.22 10.76 10.9 -0.46% 110,756 121,446,179
2024-11-14 10.9 11.32 10.58 10.95 -3.18% 160,318 175,981,921
2024-11-13 10.8 11.34 10.36 11.31 +3.29% 255,088 280,320,268
2024-11-12 9.99 10.95 9.99 10.95 +10.05% 234,186 254,305,335
2024-11-11 9.68 9.96 9.6 9.95 +3.11% 41,969 41,194,555
2024-11-08 9.67 9.74 9.6 9.65 +0.1% 25,082 24,230,703
2024-11-07 9.49 9.66 9.45 9.64 +1.47% 25,479 24,401,834
2024-11-06 9.6 9.62 9.46 9.5 -0.73% 24,484 23,328,733
2024-11-05 9.49 9.59 9.47 9.57 +1.06% 25,189 24,047,021
2024-11-04 9.28 9.54 9.25 9.47 +1.83% 23,926 22,618,941
2024-11-01 9.6 9.69 9.29 9.3 -2.52% 26,462 24,954,802
2024-10-31 9.57 9.67 9.5 9.54 -1.04% 26,526 25,414,945
2024-10-30 9.51 9.68 9.49 9.64 +1.47% 29,000 27,815,871
2024-10-29 9.76 9.9 9.5 9.5 -2.26% 39,000 37,730,525
2024-10-28 9.36 9.8 9.36 9.72 +4.85% 67,850 65,833,802
2024-10-25 9.21 9.36 9.18 9.27 +1.2% 25,345 23,475,883
2024-10-24 8.98 9.21 8.89 9.16 +2.46% 35,483 32,300,232
2024-10-23 9 9.06 8.91 8.94 -1.11% 30,129 27,037,078
2024-10-22 8.86 9.04 8.78 9.04 +2.61% 27,742 24,747,919
2024-10-21 8.83 8.88 8.74 8.81 +0.34% 27,508 24,226,803
2024-10-18 8.72 8.85 8.62 8.78 +1.04% 25,025 21,951,855
2024-10-17 8.8 8.88 8.68 8.69 -1.03% 16,429 14,431,651
2024-10-16 8.8 8.86 8.72 8.78 -0.45% 14,725 12,934,756
2024-10-15 8.79 8.98 8.78 8.82 -0.56% 15,266 13,546,709
2024-10-14 8.78 8.95 8.67 8.87 +0.91% 18,775 16,572,004
2024-10-11 9 9.04 8.75 8.79 -1.68% 25,263 22,407,107
2024-10-10 8.8 9.06 8.75 8.94 +1.48% 28,564 25,484,583
2024-10-09 9.31 9.38 8.8 8.81 -8.23% 53,069 48,218,124
2024-10-08 10.19 10.2 9.17 9.6 +2.89% 99,519 96,194,033

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

ч╗┐хЯОц░┤хКб 601368

近半年

чФмщЗСшВбф╗╜ 603995

2024年一季度

цХ░цНоц╕п 603881

2022-2023两年

хРСцЧешС╡ 300111

近半年

хЫ╜щЩЕхоЮф╕Ъ 000159

近半年

ф╕нф┐бщЗНх╖е 601608

2023年全年

щЗСчЫШчзСцКА 688676

近半年

ш╡Ыф╝НцКАцЬп 603212

近期数据

хе╜шО▒хов 603898

近三个月

щЬНшО▒ц▓Г 688682

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

近半年
5G通信
大数据

ф╜│щГ╜чзСцКА (600728)

近半年
元宇宙
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

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