хЫЫцЦ╣чзСцКА 603339

数据更新至:

添加到对比分析

12.65 -0.16%

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

12.65
-0.16% -0.02
12.67
开盘价
12.71
最高价
12.43
最低价
18,957
成交量
数据更新至: 2025-03-25

技术指标

13.05
MA5 (5日均线)
13.13
MA10 (10日均线)
13.03
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 12.67 12.71 12.43 12.65 -0.16% 18,957 23,845,283
2025-03-24 13.11 13.2 12.42 12.67 -3.36% 57,703 73,460,261
2025-03-21 13.33 13.34 13.01 13.11 -2.16% 52,275 68,727,615
2025-03-20 13.39 13.53 13.3 13.4 -0.07% 48,633 65,191,357
2025-03-19 13.5 13.53 13.31 13.41 -0.59% 43,139 57,753,868
2025-03-18 13.36 13.5 13.27 13.49 +0.9% 50,130 67,148,138
2025-03-17 13.2 13.5 13.14 13.37 +1.21% 69,314 92,337,772
2025-03-14 12.98 13.23 12.8 13.21 +2.17% 70,675 92,604,480
2025-03-13 12.97 13.26 12.8 12.93 -1.22% 58,158 75,508,854
2025-03-12 12.93 13.23 12.85 13.09 +1.71% 60,031 78,305,319
2025-03-11 12.8 12.9 12.63 12.87 -0.85% 48,491 61,907,752
2025-03-10 12.82 13.27 12.75 12.98 +0.39% 63,863 82,942,448
2025-03-07 13.03 13.13 12.88 12.93 -0.54% 49,828 64,620,287
2025-03-06 13.22 13.26 13 13 -1.66% 84,147 110,208,503
2025-03-05 13.04 13.64 12.96 13.22 +1.3% 100,447 132,379,916
2025-03-04 12.67 13.09 12.58 13.05 +3% 59,949 77,692,051
2025-03-03 12.75 12.94 12.61 12.67 0% 38,576 49,232,235
2025-02-28 12.87 12.98 12.6 12.67 -1.48% 62,859 80,386,833
2025-02-27 13 13.07 12.68 12.86 -1.38% 59,732 76,858,929
2025-02-26 12.97 13.1 12.9 13.04 +0.54% 50,215 65,338,496
2025-02-25 13 13.12 12.86 12.97 -1.59% 67,541 87,660,945
2025-02-24 12.95 13.46 12.7 13.18 +1.78% 130,672 170,818,879
2025-02-21 12.33 13.08 12.21 12.95 +4.6% 143,312 183,437,321
2025-02-20 12.33 12.48 12.21 12.38 +0.73% 47,480 58,632,637
2025-02-19 12.05 12.29 12.01 12.29 +1.91% 39,330 47,891,344
2025-02-18 12.37 12.43 11.96 12.06 -2.35% 47,661 58,136,831
2025-02-17 12.1 12.5 12.08 12.35 +2.15% 54,592 67,029,558
2025-02-14 12.23 12.25 12.07 12.09 -1.14% 46,512 56,561,367
2025-02-13 12.65 12.67 12.23 12.23 -3.24% 63,259 78,456,264
2025-02-12 12.42 12.7 12.42 12.64 +1.28% 60,343 75,905,964
2025-02-11 12.45 12.62 12.22 12.48 0% 57,112 70,837,888
2025-02-10 12.5 12.55 12.34 12.48 -0.16% 72,616 90,146,839
2025-02-07 12.46 12.61 12.36 12.5 +0.64% 69,085 86,180,119
2025-02-06 12.25 12.53 12.18 12.42 +1.31% 64,386 79,721,138
2025-02-05 12.51 12.59 12.11 12.26 -2.08% 58,580 71,754,932
2025-01-27 12.92 12.98 12.51 12.52 -3.1% 55,728 70,613,774
2025-01-24 12.8 12.99 12.7 12.92 0% 60,374 77,680,651
2025-01-23 13.02 13.24 12.9 12.92 -1.45% 94,835 124,058,135
2025-01-22 12.59 13.57 12.54 13.11 +3.31% 150,364 196,787,373
2025-01-21 12.9 13.03 12.51 12.69 -1.25% 73,100 92,770,163
2025-01-20 12.99 13.03 12.75 12.85 +0.23% 75,086 96,593,055
2025-01-17 13.02 13.1 12.8 12.82 -2.29% 98,722 127,482,666
2025-01-16 12.7 13.13 12.4 13.12 +3.55% 163,845 209,867,396
2025-01-15 12.94 13.05 12.62 12.67 -2.69% 96,249 122,566,648
2025-01-14 12.35 13.07 12.24 13.02 +6.55% 147,731 189,335,380
2025-01-13 12.69 13 11.92 12.22 -2.63% 116,452 143,525,160
2025-01-10 12.88 13.37 12.52 12.55 -6.76% 228,885 296,340,088
2025-01-09 13.13 14.15 13.06 13.46 +4.67% 357,062 487,128,761
2025-01-08 11.86 12.86 11.86 12.86 +10.01% 89,173 112,916,601
2025-01-07 11.3 12.04 11.3 11.69 +4.1% 67,908 78,991,430
2025-01-06 11.27 11.61 10.8 11.23 -0.88% 57,496 64,936,597
2025-01-03 12.25 12.39 11.3 11.33 -7.13% 95,988 112,234,641
2025-01-02 12.64 12.68 12.06 12.2 -3.48% 100,600 124,007,518
2024-12-31 13.22 13.37 12.6 12.64 -4.24% 208,630 270,282,721
2024-12-30 12 13.2 11.91 13.2 +10% 211,151 275,247,451
2024-12-27 12.08 12.78 11.99 12 +0.76% 64,309 78,792,282
2024-12-26 11.45 12.28 11.41 11.91 +4.02% 67,531 80,350,885
2024-12-25 11.72 11.78 11.3 11.45 -2.22% 30,105 34,481,088
2024-12-24 11.81 11.85 11.56 11.71 +0.95% 22,371 26,152,882
2024-12-23 12.18 12.2 11.6 11.6 -5.15% 44,280 52,403,339
2024-12-20 11.98 12.48 11.98 12.23 +2.09% 41,299 50,513,808
2024-12-19 12.11 12.12 11.9 11.98 -1.16% 39,708 47,701,023
2024-12-18 12.09 12.3 12.03 12.12 +0.25% 23,981 29,174,688
2024-12-17 12.52 12.52 12.02 12.09 -3.13% 46,277 56,413,576
2024-12-16 12.72 12.85 12.43 12.48 -1.81% 45,550 57,343,632
2024-12-13 13.14 13.15 12.71 12.71 -3.27% 52,347 67,389,612
2024-12-12 12.86 13.25 12.82 13.14 +2.18% 60,087 78,534,019
2024-12-11 12.83 12.98 12.81 12.86 -0.08% 34,307 44,196,466
2024-12-10 13.28 13.37 12.86 12.87 -0.85% 50,235 65,719,960
2024-12-09 12.99 13.06 12.83 12.98 -0.08% 28,450 36,844,313
2024-12-06 12.97 13.04 12.73 12.99 +0.7% 42,624 55,108,266
2024-12-05 12.74 13.05 12.73 12.9 +1.26% 39,842 51,410,001
2024-12-04 12.78 13.08 12.67 12.74 -1.01% 35,552 45,667,788
2024-12-03 13.09 13.1 12.81 12.87 -0.23% 41,741 54,015,946
2024-12-02 12.79 12.91 12.79 12.9 +0.86% 38,990 50,150,569
2024-11-29 12.6 12.82 12.58 12.79 +1.83% 49,553 63,088,232
2024-11-28 12.63 12.8 12.54 12.56 -0.55% 39,255 49,684,679
2024-11-27 12.35 12.65 12.1 12.63 +0.64% 57,134 70,618,764
2024-11-26 12.49 13.04 12.42 12.55 +0.16% 80,936 103,272,475
2024-11-25 12.41 12.57 12.28 12.53 +0.56% 44,528 55,503,773
2024-11-22 13.04 13.05 12.44 12.46 -4.81% 71,803 91,459,045
2024-11-21 13.4 13.4 12.95 13.09 -2.6% 79,942 104,596,607
2024-11-20 13.06 13.7 12.97 13.44 +2.6% 96,074 128,520,732
2024-11-19 13.38 13.42 12.7 13.1 +0.85% 62,561 81,341,950
2024-11-18 13.6 13.66 12.96 12.99 -2.91% 53,258 70,375,401
2024-11-15 13.29 13.74 13.09 13.38 -0.15% 57,693 77,719,263
2024-11-14 13.79 13.8 13.26 13.4 -2.83% 66,575 89,534,147
2024-11-13 13.8 14.05 13.38 13.79 +0.51% 79,504 109,100,636
2024-11-12 14.05 14.09 13.59 13.72 -3.11% 97,453 135,102,972
2024-11-11 13.8 14.25 13.59 14.16 +2.61% 134,353 186,846,828
2024-11-08 14.11 14.55 13.72 13.8 -3.7% 174,642 245,735,913
2024-11-07 14.45 14.51 13.5 14.33 -3.11% 192,224 271,481,621
2024-11-06 15.06 15.33 14.26 14.79 +3.72% 421,833 631,726,857
2024-11-05 15 15.34 13.96 14.26 -3.13% 390,744 567,899,766
2024-11-04 12.72 14.72 12.72 14.72 +10.01% 431,873 605,427,160
2024-11-01 13.88 14.61 13.22 13.38 +0.75% 483,751 673,461,243
2024-10-31 12.68 13.28 12.5 13.28 +10.02% 341,337 446,045,951
2024-10-30 10.76 12.07 10.76 12.07 +10.03% 233,909 276,397,271
2024-10-29 11.18 11.23 10.94 10.97 -1.88% 30,668 33,870,144
2024-10-28 11.11 11.25 11 11.18 +0.99% 40,849 45,534,021
2024-10-25 10.99 11.13 10.95 11.07 +0.36% 35,574 39,295,591
2024-10-24 11.05 11.05 10.88 11.03 -0.54% 38,273 41,905,702
2024-10-23 10.88 11.36 10.84 11.09 +0.91% 77,207 85,901,017
2024-10-22 11.35 11.37 10.92 10.99 -3.68% 102,271 113,205,695
2024-10-21 11.58 12.1 11.22 11.41 +1.42% 198,088 230,289,264
2024-10-18 10.2 11.25 10.19 11.25 +9.97% 110,945 121,792,103
2024-10-17 10.52 10.58 10.21 10.23 -1.92% 26,670 27,622,622
2024-10-16 10.36 10.5 10.28 10.43 +0.68% 23,884 24,858,018
2024-10-15 10.61 10.62 10.33 10.36 -2.36% 27,375 28,728,573
2024-10-14 10.59 10.67 10.4 10.61 +0.57% 28,378 29,958,893
2024-10-11 10.83 10.84 10.45 10.55 -2.5% 31,629 33,520,710
2024-10-10 11.18 11.18 10.6 10.82 +2.27% 39,722 43,202,284
2024-10-09 11.4 11.4 10.56 10.58 -8.16% 70,556 76,922,164
2024-10-08 12.01 12.06 11.05 11.52 +4.54% 113,934 131,382,514

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

хНОх╝║чзСцКА 688151

2023年全年

х╣┐х╖Юц╕п 601228

2023年全年

шИкхоЗчзСцКА 688239

近三个月

щСлщУВшВбф╗╜ 003038

2024年一季度

ц╡йф║СчзСцКА 300448

2022-2023两年

ц╢жхТМш╜пф╗╢ 300339

2024年一季度

ф╕нцЭРшКВшГ╜ 603126

近三个月

ше┐шЧПхЯОцКХ 600773

近期数据

цЩ║ц┤ЛхИЫцЦ░ 688191

近期数据

щЗСцИ┐шГ╜ц║Р 001210

2024年至今

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
光伏产业
区块链
大数据

чзСхИЫф┐бцБп (300730)

近半年
虚拟现实

хРМшК▒щб║ (300033)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
新能源汽车

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