чЫЫцЩпх╛о 603375

数据更新至:

添加到对比分析

37.03 -0.46%

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

37.03
-0.46% -0.17
37.35
开盘价
37.39
最高价
36.28
最低价
21,758
成交量
数据更新至: 2025-03-25

技术指标

39.40
MA5 (5日均线)
41.24
MA10 (10日均线)
39.68
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 37.35 37.39 36.28 37.03 -0.46% 21,758 80,083,252
2025-03-24 40.4 40.86 36.45 37.2 -7.69% 52,049 198,540,643
2025-03-21 40.71 41.19 39.36 40.3 -1.44% 43,442 174,916,192
2025-03-20 41.63 41.65 40.67 40.89 -1.71% 33,796 138,665,369
2025-03-19 44.6 44.78 41.41 41.6 -6.73% 63,923 273,905,141
2025-03-18 44.84 45.06 43.4 44.6 -1.11% 65,280 288,637,556
2025-03-17 42.77 45.16 42.77 45.1 +7.18% 79,646 353,408,645
2025-03-14 41.59 42.8 40.83 42.08 +2.66% 50,680 211,236,753
2025-03-13 42.63 42.63 40.29 40.99 -3.87% 52,335 215,567,336
2025-03-12 41.99 44 41.5 42.64 +3.5% 88,849 380,323,548
2025-03-11 38.19 41.82 38.19 41.2 +7.52% 82,127 330,650,796
2025-03-10 37.11 38.9 37.11 38.32 +2.76% 27,460 104,355,763
2025-03-07 37.8 38.12 37.13 37.29 -1.87% 15,859 59,580,814
2025-03-06 37.44 38.15 37.44 38 +1.5% 20,104 76,200,950
2025-03-05 37.66 37.92 36.95 37.44 -0.58% 14,879 55,588,908
2025-03-04 36.25 37.69 36.2 37.66 +1.92% 18,129 67,381,078
2025-03-03 36.83 38.12 36.7 36.95 +1.43% 18,931 70,846,093
2025-02-28 38.45 38.45 36.25 36.43 -5.57% 23,660 88,222,876
2025-02-27 39.23 39.23 37.8 38.58 -1.66% 24,334 93,600,451
2025-02-26 38.96 39.89 38.55 39.23 +0.2% 39,966 156,566,765
2025-02-25 37.62 39.58 37.52 39.15 +2.73% 38,976 151,016,017
2025-02-24 38.52 38.53 37.81 38.11 -0.76% 20,039 76,536,242
2025-02-21 37.86 38.66 37.63 38.4 +0.92% 27,748 106,140,773
2025-02-20 37.18 38.23 36.91 38.05 +2.04% 31,841 120,064,430
2025-02-19 36.3 37.29 36.02 37.29 +3.93% 17,945 66,103,333
2025-02-18 37.11 37.19 35.74 35.88 -3.29% 13,286 48,493,118
2025-02-17 37.45 37.45 36.8 37.1 +0.79% 12,180 45,134,357
2025-02-14 36.58 37.1 36.58 36.81 -0.14% 10,996 40,483,975
2025-02-13 37.6 37.6 36.83 36.86 -2.44% 17,012 63,202,874
2025-02-12 37.5 38 37.05 37.78 +1.29% 24,678 92,686,336
2025-02-11 37.5 37.52 36.91 37.3 -0.37% 13,689 50,990,716
2025-02-10 37 37.51 36.8 37.44 +1.13% 19,546 72,840,241
2025-02-07 37.1 37.55 36.45 37.02 +0.35% 22,256 82,351,058
2025-02-06 35.81 36.95 35.65 36.89 +2.73% 16,880 61,660,925
2025-02-05 35.65 35.98 35.2 35.91 +2.42% 10,885 38,864,975
2025-01-27 35.91 36.19 35.03 35.06 -2.34% 9,663 34,233,563
2025-01-24 34.9 35.9 34.76 35.9 +2.57% 11,776 41,946,798
2025-01-23 35.73 36.3 35 35 -1.41% 13,060 46,750,387
2025-01-22 36.01 36.23 35.38 35.5 -2.12% 9,366 33,466,222
2025-01-21 36.9 36.9 35.75 36.27 -0.9% 14,684 53,057,512
2025-01-20 35.79 36.67 35.76 36.6 +2.09% 18,592 67,479,060
2025-01-17 35.58 36.4 34.39 35.85 -1.02% 21,724 77,301,273
2025-01-16 36.45 37.18 35.89 36.22 -0.6% 12,826 46,809,482
2025-01-15 36.13 37.15 35.91 36.44 +0.47% 16,517 60,414,251
2025-01-14 34.34 36.3 34.02 36.27 +6.46% 18,334 65,064,545
2025-01-13 33.58 34.3 33.1 34.07 -0.9% 8,654 29,244,683
2025-01-10 35.55 36.26 34.35 34.38 -3.26% 16,493 58,253,432
2025-01-09 34.95 35.95 34.91 35.54 +0.77% 10,713 38,227,901
2025-01-08 35.73 35.86 34.38 35.27 -1.84% 12,048 42,386,244
2025-01-07 35.31 35.93 35 35.93 +2.25% 11,999 42,653,023
2025-01-06 34.65 35.14 33.86 35.14 +1.33% 9,020 31,293,674
2025-01-03 35.98 36.48 34.63 34.68 -3.91% 13,164 46,546,552
2025-01-02 37.07 37.88 35.75 36.09 -3.48% 14,196 52,243,350
2024-12-31 38.75 39 37.37 37.39 -3.68% 19,500 74,034,774
2024-12-30 40.59 40.76 38.76 38.82 -4.76% 20,391 80,581,068
2024-12-27 40.71 41.76 40.57 40.76 -0.78% 19,332 79,471,127
2024-12-26 39.92 41.49 39.51 41.08 +2.65% 18,528 75,673,837
2024-12-25 41.1 41.76 39.13 40.02 -2.68% 22,067 89,067,560
2024-12-24 41.35 41.56 39.73 41.12 +2.29% 18,969 77,256,744
2024-12-23 42.99 42.99 40.2 40.2 -6.34% 24,710 102,409,804
2024-12-20 42.01 43.7 41.89 42.92 +1.68% 29,653 127,309,845
2024-12-19 41.05 42.68 40.88 42.21 +1.1% 26,853 112,641,332
2024-12-18 41.12 42.28 39.88 41.75 +1.71% 27,819 114,776,851
2024-12-17 43.66 44.6 40.7 41.05 -7.15% 37,169 157,013,414
2024-12-16 46 46.19 43.52 44.21 -4.84% 44,130 197,228,738
2024-12-13 45 49.82 44.81 46.46 +1.64% 69,698 325,148,292
2024-12-12 45.45 46.18 44.76 45.71 +0.46% 40,540 184,161,960
2024-12-11 46.26 46.96 44.92 45.5 -1.64% 72,043 329,048,276
2024-12-10 43 46.26 42.06 46.26 +10.01% 62,118 281,712,282
2024-12-09 41 42.24 40.71 42.05 +1.77% 25,622 106,409,299
2024-12-06 41.5 41.69 40.69 41.32 -0.6% 19,380 79,873,808
2024-12-05 40.96 42 40.83 41.57 -0.55% 22,202 92,058,510
2024-12-04 43.5 45.05 41.6 41.8 -0.99% 39,961 172,229,455
2024-12-03 42.63 42.68 41.07 42.22 -0.94% 33,982 142,138,765
2024-12-02 43.21 43.29 42 42.62 -1.34% 40,513 171,562,726
2024-11-29 42.5 44 41.28 43.2 +3.18% 56,148 241,038,009
2024-11-28 41.4 43.53 40.53 41.87 +1.01% 55,323 232,896,894
2024-11-27 39.98 41.5 38.3 41.45 +4.02% 41,694 168,872,919
2024-11-26 38.88 40.8 38.41 39.85 +2.18% 30,505 121,461,178
2024-11-25 38.02 39.89 37.91 39 +2.55% 17,086 65,938,361
2024-11-22 39.85 41 37.81 38.03 -4.45% 25,106 99,766,247
2024-11-21 39.74 40.65 39.3 39.8 -0.85% 19,179 76,686,330
2024-11-20 39.5 40.28 38.85 40.14 +1.41% 24,494 97,073,993
2024-11-19 37.29 39.59 36.86 39.58 +8.26% 30,973 118,582,605
2024-11-18 38 38.91 36.3 36.56 -3.97% 20,840 77,195,053
2024-11-15 39.6 40.35 37.61 38.07 -4.3% 18,276 71,304,555
2024-11-14 41.44 41.45 39.7 39.78 -3.98% 18,801 76,128,865
2024-11-13 41 41.67 40.18 41.43 +0.56% 23,283 95,438,144
2024-11-12 41.9 42.4 40.7 41.2 -1.03% 38,560 160,369,481
2024-11-11 40.29 41.89 40 41.63 +3.33% 39,952 165,619,327
2024-11-08 40.34 41.56 40.1 40.29 +0.42% 43,846 178,713,933
2024-11-07 38.18 40.9 38.08 40.12 +4.37% 41,291 163,633,204
2024-11-06 38.56 39.2 38.21 38.44 -0.31% 22,882 88,478,236
2024-11-05 37.45 38.76 37.27 38.56 +2.83% 24,712 94,397,757
2024-11-04 36.86 37.67 36.69 37.5 +2.38% 15,896 59,204,599
2024-11-01 38.44 38.83 36.58 36.63 -5.1% 23,917 89,350,273
2024-10-31 38.34 38.96 37.58 38.6 +0.68% 24,963 95,670,467
2024-10-30 38.53 39.09 37.85 38.34 -1.26% 16,830 64,702,752
2024-10-29 39.8 40.4 38.82 38.83 -2.73% 25,956 102,640,207
2024-10-28 40.01 40.01 39.1 39.92 -1.19% 24,912 98,587,247
2024-10-25 39.93 40.58 39.16 40.4 -0.52% 43,272 172,041,353
2024-10-24 38.13 40.63 37.81 40.61 +6.5% 46,561 183,521,676
2024-10-23 38.7 39.01 38.01 38.13 -1.8% 21,626 83,364,661
2024-10-22 39.36 39.78 38.41 38.83 -1.8% 29,485 115,208,118
2024-10-21 38.8 40.7 38.8 39.54 +2.67% 46,321 184,182,119
2024-10-18 36.5 39.42 36.26 38.51 +5.59% 39,077 148,510,058
2024-10-17 37.4 37.5 36.33 36.47 -0.9% 17,626 65,169,698
2024-10-16 36.02 38.08 35.86 36.8 -0.41% 21,130 77,965,921
2024-10-15 37.04 38.72 36.65 36.95 -0.99% 26,704 100,678,433
2024-10-14 36 37.46 35.42 37.32 +4.27% 24,205 88,607,197
2024-10-11 37.87 38.1 35.11 35.79 -6.21% 29,872 108,872,287
2024-10-10 40.88 41.27 37.53 38.16 -5.59% 40,362 157,396,932
2024-10-09 42 43.95 39.53 40.42 -4.29% 65,879 277,608,548
2024-10-08 42.23 42.23 40.23 42.23 +10% 66,928 280,291,647

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

хдзф╕ЬцЦ╣ 600327

2022-2023两年

х▒▒ф╕ЬхНОщ╣П 603021

近半年

ф╣ЕхР╛щлШчзС 300631

2024年一季度

ц│вхп╝шВбф╗╜ 600130

2024年一季度

шБФц│░чОпф┐Э 603797

2024年至今

хНОше┐шВбф╗╜ 000936

2023年全年

STщлШщ╕┐ 000851

2024年至今

хЕЙцШОхЬ░ф║з 600708

近期数据

щ║жхЕЛхееш┐к 300341

2024年至今

цИРщГ╜щУ╢шбМ 601838

2023年全年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今
虚拟现实
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
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