щ╛ЩцЧЧчзСцКА 603341

数据更新至:

添加到对比分析

45.48 -5.64%

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

45.48
-5.64% -2.72
47.95
开盘价
47.95
最高价
44.91
最低价
49,892
成交量
数据更新至: 2025-03-25

技术指标

46.45
MA5 (5日均线)
47.44
MA10 (10日均线)
48.03
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 47.95 47.95 44.91 45.48 -5.64% 49,892 230,335,250
2025-03-24 45.5 48.3 45.41 48.2 +5.93% 96,295 458,214,056
2025-03-21 45.67 46.41 44.62 45.5 -1.04% 42,895 195,432,575
2025-03-20 47 47.21 45.91 45.98 -2.4% 30,743 142,673,502
2025-03-19 45.98 47.34 45.6 47.11 -1.11% 50,578 235,013,859
2025-03-18 48.87 49.16 47.11 47.64 -2.68% 50,729 243,450,200
2025-03-17 49.1 50.3 48.13 48.95 -0.71% 49,893 246,106,234
2025-03-14 47.62 49.49 47.11 49.3 +3.53% 52,304 251,709,552
2025-03-13 48.64 48.74 46.31 47.62 -2.1% 48,243 228,423,476
2025-03-12 48.36 50.58 48.02 48.64 +0.6% 61,223 302,036,242
2025-03-11 48 49.12 47.69 48.35 -1.47% 34,459 166,158,846
2025-03-10 48.42 49.45 47.85 49.07 +1.28% 44,058 214,899,554
2025-03-07 47.11 49.32 46.96 48.45 +2% 68,226 329,787,817
2025-03-06 47.51 49 47.12 47.5 -0.02% 83,651 400,252,163
2025-03-05 46.4 48.3 46.3 47.51 +1.82% 74,669 353,565,592
2025-03-04 44.22 47.35 44.02 46.66 +3.97% 99,016 455,271,836
2025-03-03 48.6 49.33 44.25 44.88 -7.23% 108,272 495,454,793
2025-02-28 52.01 52.6 48.27 48.38 -8.6% 51,320 256,718,259
2025-02-27 52.31 54.88 50.76 52.93 +1.11% 67,047 353,560,118
2025-02-26 53.24 53.49 51.68 52.35 -1.67% 47,325 246,969,610
2025-02-25 52.85 55 51.99 53.24 -2.46% 57,813 308,621,698
2025-02-24 53.88 55.55 51.68 54.58 +1.06% 89,729 484,676,054
2025-02-21 49.1 54.01 48.49 54.01 +10% 104,827 548,869,940
2025-02-20 48.66 50.95 48.56 49.1 +2.94% 85,212 422,137,277
2025-02-19 46.5 47.77 46.29 47.7 +3.02% 32,404 152,143,295
2025-02-18 47.8 48.07 46.12 46.3 -3.14% 31,102 146,227,362
2025-02-17 46.95 49 46.82 47.8 +1.55% 38,822 187,437,115
2025-02-14 47.08 47.51 46.23 47.07 0% 29,488 138,499,632
2025-02-13 49.39 49.39 47.03 47.07 -4.7% 46,701 223,179,737
2025-02-12 47.79 50 47.23 49.39 +2.87% 54,508 268,055,919
2025-02-11 47.3 48.5 47 48.01 +1.57% 52,349 251,492,179
2025-02-10 47.21 47.37 46.23 47.27 +0.23% 42,067 197,331,096
2025-02-07 46.65 48.04 46.56 47.16 +1.48% 75,340 357,759,562
2025-02-06 45.19 47.56 45.03 46.47 +2.2% 54,904 256,854,557
2025-02-05 45.36 45.89 44.44 45.47 +1.72% 45,965 207,677,810
2025-01-27 44.32 45.67 43.9 44.7 +2.57% 66,347 297,929,724
2025-01-24 42.34 43.97 42.18 43.58 +2.3% 40,018 172,401,288
2025-01-23 43.74 44.35 42.56 42.6 -1.8% 41,444 179,978,145
2025-01-22 43.99 44.29 42.83 43.38 -2.3% 58,372 253,909,933
2025-01-21 41.4 45.19 41.4 44.4 +8.08% 112,078 490,095,826
2025-01-20 40.67 41.69 40.67 41.08 +1.78% 38,699 159,174,157
2025-01-17 40.25 40.85 40.01 40.36 -0.71% 28,850 116,601,975
2025-01-16 40.8 41.38 40.17 40.65 +0.37% 34,731 141,369,271
2025-01-15 41.34 41.78 40.3 40.5 -2.6% 40,636 166,062,205
2025-01-14 39 41.66 38.8 41.58 +6.94% 57,284 232,106,223
2025-01-13 38.4 39.17 37.85 38.88 -0.28% 27,420 105,824,168
2025-01-10 40.24 40.74 38.99 38.99 -4.06% 40,307 160,343,885
2025-01-09 40.48 41.33 40.34 40.64 -0.54% 41,199 168,050,432
2025-01-08 41.6 41.82 38.55 40.86 -3.22% 74,980 302,045,861
2025-01-07 41.3 42.25 41.03 42.22 +1.47% 44,279 184,718,807
2025-01-06 41.3 42.25 39.8 41.61 +0.75% 56,414 232,399,430
2025-01-03 44.2 45.29 41.22 41.3 -5.47% 73,477 312,799,760
2025-01-02 45.83 46.19 43.32 43.69 -6.55% 78,011 348,898,330
2024-12-31 50 51.35 46.75 46.75 -9.99% 101,134 483,467,144
2024-12-30 50.06 53 49.79 51.94 +3.9% 104,008 537,050,253
2024-12-27 52.3 52.79 49.9 49.99 -3.66% 122,038 626,640,693
2024-12-26 46.63 51.89 46.2 51.89 +10.01% 113,964 572,671,206
2024-12-25 46.29 48.12 45.75 47.17 +1.48% 50,380 237,903,519
2024-12-24 45.5 47.19 45.5 46.48 +2.15% 31,838 147,126,958
2024-12-23 48.5 48.8 45.5 45.5 -6.19% 56,467 263,356,969
2024-12-20 45.49 48.96 45.4 48.5 +6.5% 73,584 352,522,365
2024-12-19 44.36 45.79 44 45.54 +0.84% 28,235 127,254,447
2024-12-18 44.25 46.23 43.88 45.16 +1.99% 37,556 168,564,748
2024-12-17 46.01 46.15 43.98 44.28 -3.53% 40,137 179,966,012
2024-12-16 47.65 47.8 45.68 45.9 -5.61% 48,962 226,642,718
2024-12-13 50 50.88 48.11 48.63 -0.57% 61,517 303,100,118
2024-12-12 50.3 51.5 48.48 48.91 -1.49% 42,589 209,861,177
2024-12-11 48.09 50.05 47.68 49.65 +2.82% 59,646 293,746,744
2024-12-10 48.63 49.17 47.61 48.29 +2.33% 66,637 323,966,730
2024-12-09 47.01 47.56 46.61 47.19 +0.36% 23,681 111,705,571
2024-12-06 47.34 48.03 46.65 47.02 -0.68% 30,831 145,557,379
2024-12-05 46.69 47.58 46.5 47.34 +1.81% 24,845 117,087,147
2024-12-04 47.94 48.1 46.39 46.5 -3.23% 30,309 142,835,497
2024-12-03 49.21 49.61 47.81 48.05 -3.32% 36,481 176,902,322
2024-12-02 48 50.32 48 49.7 +4.68% 76,909 380,534,349
2024-11-29 46.41 48.38 46.02 47.48 +1.04% 46,839 221,579,554
2024-11-28 46.69 48.17 46.38 46.99 +0.06% 49,220 232,591,650
2024-11-27 46.2 47.08 44.21 46.96 +1.54% 52,307 238,345,560
2024-11-26 46.8 47.49 45.9 46.25 -1.55% 38,087 176,892,547
2024-11-25 48.1 48.12 46 46.98 -2.61% 57,363 267,894,934
2024-11-22 49.11 51.86 47.86 48.24 -2.19% 109,569 551,573,046
2024-11-21 47.62 49.58 47.31 49.32 +2.32% 76,817 372,452,398
2024-11-20 47.63 48.8 47 48.2 -0.02% 63,920 306,342,844
2024-11-19 45.5 48.23 45.5 48.21 +6.1% 76,306 360,056,039
2024-11-18 47.74 48.62 45.2 45.44 -5.55% 75,527 350,573,078
2024-11-15 45 50.58 45 48.11 +4.61% 133,170 643,348,990
2024-11-14 46.82 48.66 45.89 45.99 -3.02% 61,832 290,118,165
2024-11-13 47.17 47.6 45.86 47.42 +0.53% 60,372 283,080,620
2024-11-12 48.44 49.35 46.55 47.17 -2.6% 113,520 545,642,251
2024-11-11 46 49.16 45.5 48.43 +7.07% 152,321 732,487,452
2024-11-08 43.81 45.85 43.8 45.23 +3.36% 85,645 383,952,603
2024-11-07 44.1 44.5 43.25 43.76 -0.79% 51,265 224,167,382
2024-11-06 44.9 46.38 43.76 44.11 -2.2% 76,764 343,924,455
2024-11-05 41.99 45.67 41.85 45.1 +7.13% 123,172 546,946,412
2024-11-04 40.58 42.66 40.58 42.1 +3.39% 48,006 200,935,420
2024-11-01 43.96 43.96 40.67 40.72 -8.43% 82,797 349,055,237
2024-10-31 44.16 44.66 42.8 44.47 -0.51% 100,905 440,559,339
2024-10-30 46.71 46.9 44.51 44.7 -4.3% 130,939 593,653,236
2024-10-29 42.54 46.71 42.54 46.71 +10.01% 109,554 490,941,674
2024-10-28 42.5 42.68 41.8 42.46 -0.77% 50,028 211,035,557
2024-10-25 41.48 42.84 41.22 42.79 +4.21% 81,166 343,176,558
2024-10-24 41.11 41.7 40.54 41.06 -0.51% 28,091 115,538,262
2024-10-23 41.94 41.95 41.01 41.27 -1.62% 43,365 179,927,933
2024-10-22 41.71 42.13 40.78 41.95 +0.53% 56,351 234,158,931
2024-10-21 41.66 42.65 40.83 41.73 +0.68% 79,102 331,543,846
2024-10-18 39.44 41.86 39.38 41.45 +4.96% 80,310 327,031,928
2024-10-17 39.4 40.48 39.36 39.49 +0.95% 46,284 184,669,118
2024-10-16 38.87 39.62 38.61 39.12 -0.84% 33,578 131,280,237
2024-10-15 40.02 41.68 39.45 39.45 -1.4% 59,568 242,200,617
2024-10-14 38.89 40.07 38.22 40.01 +3.39% 45,745 180,042,308
2024-10-11 40.65 40.67 38.04 38.7 -5.31% 53,209 208,324,976
2024-10-10 41.21 41.99 39.87 40.87 -0.54% 60,652 249,101,338
2024-10-09 43.68 44.65 41 41.09 -8.91% 85,861 367,391,119
2024-10-08 46.88 46.88 41.51 45.11 +5.84% 127,089 565,832,942

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

хЖахЖЬшВбф╗╜ 600251

2024年一季度

щХ┐ц▒Яф╝ахкТ 600757

2023年全年

цГаф╝жцЩ╢ф╜У 300460

近半年

хРМчЫКшВбф╗╜ 300538

近三个月

цЦ░шО▒х║ФцЭР 300260

近三个月

чЛохд┤шВбф╗╜ 600539

2023年全年

хНОх╝║чзСцКА 688151

2024年一季度

чИ▒хЕЛшВбф╗╜ 300889

近三个月

ш╢ЕщвСф╕Й 300647

2024年至今

ца╝х░Фш╜пф╗╢ 603232

2024年至今

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
数字经济
区块链
新能源汽车
半导体
智能制造
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今

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