ш┤╡х╖Юф╕ЙхКЫ 603439

数据更新至:

广告

选择日期范围

重置

股票概览

13
-3.06% -0.41
13.4
开盘价
13.42
最高价
12.95
最低价
50,883
成交量
数据更新至: 2024-12-31

技术指标

13.42
MA5 (5日均线)
13.57
MA10 (10日均线)
13.85
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:

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
2024-12-31 13.4 13.42 12.95 13 -3.06% 50,883 66,993,665
2024-12-30 13.69 13.73 13.35 13.41 -2.26% 54,343 73,205,132
2024-12-27 13.51 13.8 13.44 13.72 +1.55% 48,408 66,160,700
2024-12-26 13.49 13.57 13.4 13.51 +0.22% 27,712 37,424,986
2024-12-25 13.59 13.62 13.37 13.48 -0.81% 36,159 48,646,791
2024-12-24 13.6 13.79 13.46 13.59 -0.07% 47,084 64,061,412
2024-12-23 13.93 14.04 13.54 13.6 -2.3% 46,874 64,413,425
2024-12-20 13.78 13.99 13.7 13.92 +1.61% 35,725 49,533,361
2024-12-19 13.6 13.81 13.6 13.7 -0.58% 33,329 45,676,713
2024-12-18 13.74 13.95 13.66 13.78 +0.15% 34,199 47,209,284
2024-12-17 14.06 14.07 13.68 13.76 -2.34% 52,350 72,378,110
2024-12-16 14.26 14.49 13.98 14.09 -1.88% 66,839 94,882,507
2024-12-13 14.41 14.6 14.33 14.36 -0.42% 95,648 138,319,377
2024-12-12 14.15 14.44 14.09 14.42 +1.91% 80,724 115,729,781
2024-12-11 14.02 14.22 14 14.15 +0.21% 51,827 73,277,173
2024-12-10 14.36 14.45 14.11 14.12 0% 74,427 106,210,619
2024-12-09 14.1 14.26 13.97 14.12 +0.43% 54,844 77,466,417
2024-12-06 13.95 14.07 13.83 14.06 +0.43% 56,662 79,183,599
2024-12-05 14.04 14.13 13.92 14 -1.2% 64,596 90,409,363
2024-12-04 14.39 14.4 14.05 14.17 -0.7% 50,306 71,512,528
2024-12-03 14.46 14.73 14.21 14.27 -1.11% 61,567 88,459,228
2024-12-02 14.29 14.49 14.25 14.43 +1.26% 71,412 102,724,046
2024-11-29 14.09 14.29 13.96 14.25 +1.14% 58,721 83,295,912
2024-11-28 14.18 14.31 14.02 14.09 -0.63% 60,315 85,472,853
2024-11-27 13.75 14.18 13.57 14.18 +2.83% 84,712 118,294,028
2024-11-26 13.65 14.05 13.58 13.79 +1.03% 60,720 84,211,634
2024-11-25 13.38 13.65 13.35 13.65 +2.48% 43,407 58,659,297
2024-11-22 13.95 14.02 13.32 13.32 -4.86% 61,426 83,714,831
2024-11-21 13.98 14.07 13.85 14 -0.14% 39,833 55,566,511
2024-11-20 13.81 14.12 13.76 14.02 +1.37% 44,872 62,772,553
2024-11-19 13.46 13.85 13.46 13.83 +2.83% 51,655 70,599,893
2024-11-18 13.8 13.86 13.36 13.45 -1.97% 64,761 87,919,461
2024-11-15 13.93 14.09 13.71 13.72 -2.14% 55,261 77,039,394
2024-11-14 14.38 14.46 13.98 14.02 -2.91% 58,307 82,839,085
2024-11-13 14.6 14.96 14.27 14.44 -1.1% 90,421 131,363,451
2024-11-12 14.53 14.96 14.44 14.6 +0.76% 138,310 204,043,330
2024-11-11 14.35 14.55 14.2 14.49 +0.98% 85,588 123,163,519
2024-11-08 14.7 14.77 14.24 14.35 -0.97% 94,784 136,838,531
2024-11-07 13.99 14.49 13.91 14.49 +2.91% 129,422 185,438,546
2024-11-06 14.2 14.3 13.97 14.08 -0.98% 102,588 144,801,008
2024-11-05 14.18 14.22 13.97 14.22 +0.57% 97,513 137,922,231
2024-11-04 13.78 14.16 13.7 14.14 +2.99% 69,258 96,813,255
2024-11-01 13.73 13.94 13.51 13.73 -0.87% 74,502 102,260,283
2024-10-31 13.75 13.91 13.71 13.85 -0.07% 61,146 84,488,929
2024-10-30 14 14.22 13.76 13.86 -1.49% 75,874 106,027,410
2024-10-29 14.55 14.86 14.05 14.07 -1.12% 117,343 169,452,248
2024-10-28 14.15 14.24 14.01 14.23 +0.92% 63,219 89,619,715
2024-10-25 13.91 14.13 13.9 14.1 +0.57% 62,178 87,174,065
2024-10-24 13.9 14.16 13.86 14.02 +0.21% 52,984 74,441,968
2024-10-23 14.19 14.24 13.92 13.99 -1.82% 82,595 116,026,440
2024-10-22 14 14.42 13.9 14.25 +1.42% 99,711 141,733,948
2024-10-21 13.69 14.17 13.69 14.05 +2.93% 102,014 142,216,830
2024-10-18 13.34 13.89 13.22 13.65 +2.17% 111,056 150,988,260
2024-10-17 13.55 13.73 13.33 13.36 -1.69% 69,873 94,345,464
2024-10-16 13.25 13.75 13.24 13.59 +0.52% 61,990 83,803,384
2024-10-15 13.45 13.87 13.36 13.52 -0.29% 103,814 141,681,406
2024-10-14 13.33 13.65 13.06 13.56 +1.73% 110,086 147,629,736
2024-10-11 13.8 13.8 13.21 13.33 -3.27% 101,464 135,934,299
2024-10-10 13.86 14.56 13.76 13.78 -0.51% 152,250 214,382,043
2024-10-09 15 15.04 13.81 13.85 -9.65% 194,713 281,529,416
2024-10-08 16.4 16.5 14.5 15.33 +2.2% 284,983 442,110,200
2024-09-30 14.39 15.18 14.15 15 +7.45% 253,712 372,618,043
2024-09-27 13.65 14.16 13.61 13.96 +2.8% 155,688 216,360,103
2024-09-26 13.42 13.72 13.08 13.58 -0.95% 201,120 268,771,052
2024-09-25 13.66 14.51 13.5 13.71 -2.7% 229,461 317,793,538
2024-09-24 12.96 14.4 12.43 14.09 +7.39% 275,465 364,194,911
2024-09-23 11.97 13.12 11.68 13.12 +9.97% 175,555 218,259,581
2024-09-20 12.06 12.29 11.55 11.93 -1.08% 75,054 88,978,203
2024-09-19 12.09 12.48 11.96 12.06 0% 66,667 81,325,853
2024-09-18 12.49 12.49 11.86 12.06 -2.19% 66,770 80,901,803
2024-09-13 13.14 13.25 12.32 12.33 -4.86% 100,487 127,413,638
2024-09-12 12.83 13.07 12.72 12.96 +0.93% 78,985 102,229,976
2024-09-11 12.94 12.94 12.63 12.84 -0.77% 65,726 84,125,728
2024-09-10 12.5 13.04 12.45 12.94 +3.52% 117,996 150,311,040
2024-09-09 12.5 12.91 12.01 12.5 +3.31% 197,263 246,982,193
2024-09-06 12.08 12.19 11.82 12.1 +0.17% 55,373 66,425,397
2024-09-05 12.11 12.31 12 12.08 -0.49% 86,613 105,093,719
2024-09-04 11.86 12.2 11.81 12.14 +1.68% 69,195 83,109,551
2024-09-03 11.52 12.08 11.45 11.94 +3.29% 107,878 128,069,731
2024-09-02 11.7 11.76 11.56 11.56 -1.62% 49,580 57,723,084
2024-08-30 11.8 11.89 11.56 11.75 -0.42% 59,953 70,313,759
2024-08-29 11.24 11.9 11.22 11.8 +5.55% 89,384 104,454,915
2024-08-28 11.13 11.29 11.02 11.18 -0.18% 20,391 22,752,788
2024-08-27 11.01 11.27 10.92 11.2 +1.73% 32,148 35,845,526
2024-08-26 10.88 11.07 10.69 11.01 +1.29% 36,781 40,204,214
2024-08-23 11.22 11.33 10.85 10.87 -3.46% 48,369 53,034,802
2024-08-22 11.35 11.35 11.15 11.26 -0.09% 31,987 35,979,424
2024-08-21 11.4 11.48 11.23 11.27 -1.57% 31,202 35,318,590
2024-08-20 11.73 11.77 11.4 11.45 -2.8% 49,288 56,878,725
2024-08-19 11.92 12.06 11.74 11.78 -1.92% 44,407 52,668,932
2024-08-16 11.74 12.03 11.64 12.01 +1.69% 61,938 73,700,776
2024-08-15 11.74 11.97 11.63 11.81 +0.6% 66,424 78,513,463
2024-08-14 11.95 11.95 11.62 11.74 -1.92% 60,252 70,796,223
2024-08-13 12.15 12.22 11.81 11.97 -3.16% 101,799 121,607,969
2024-08-12 11.6 12.66 11.58 12.36 +6% 181,682 223,130,896
2024-08-09 11.84 11.93 11.66 11.66 -1.44% 53,871 63,525,765
2024-08-08 11.6 11.97 11.52 11.83 +1.55% 78,950 92,809,643
2024-08-07 11.42 11.72 11.26 11.65 +1.04% 72,992 84,089,354
2024-08-06 11.47 11.56 11.33 11.53 +1.23% 74,794 85,511,244
2024-08-05 11.68 11.97 11.39 11.39 -2.48% 106,743 124,362,144
2024-08-02 11.56 12.1 11.52 11.68 +0.34% 118,372 140,213,069
2024-08-01 11.6 12.06 11.58 11.64 -1.1% 125,808 148,119,371
2024-07-31 11.78 11.79 11.19 11.77 -2.73% 174,704 200,576,989
2024-07-30 12.44 12.45 12 12.1 -2.65% 78,583 95,547,594
2024-07-29 12.6 12.71 12.31 12.43 -2.28% 32,411 40,372,803
2024-07-26 12.42 12.76 12.42 12.72 +1.6% 25,424 32,118,871
2024-07-25 12.4 12.61 12.2 12.52 +0.81% 24,476 30,415,969
2024-07-24 12.38 12.62 12.31 12.42 -1.04% 28,338 35,226,712
2024-07-23 13.04 13.07 12.54 12.55 -4.2% 46,030 58,732,738
2024-07-22 12.8 13.18 12.63 13.1 +2.91% 46,726 60,712,790
2024-07-19 12.51 12.78 12.5 12.73 +0.63% 37,226 47,113,852
2024-07-18 12.23 12.66 12.13 12.65 +2.93% 51,836 64,486,703
2024-07-17 12.28 12.39 12.05 12.29 +0.08% 31,463 38,460,745
2024-07-16 12.25 12.41 12.14 12.28 -0.32% 33,547 41,101,112
2024-07-15 12.76 12.76 12.26 12.32 -3.9% 46,133 57,181,703
2024-07-12 12.7 12.83 12.66 12.82 +0.55% 30,672 39,146,938
2024-07-11 12.55 12.85 12.54 12.75 +2.41% 39,305 49,931,753
2024-07-10 12.65 12.77 12.43 12.45 -2.35% 33,066 41,522,935
2024-07-09 12.7 12.77 12.32 12.75 +0.24% 39,922 50,226,312
2024-07-08 13.19 13.19 12.65 12.72 -3.49% 32,808 42,078,249
2024-07-05 12.76 13.25 12.4 13.18 +3.29% 48,341 62,333,094
2024-07-04 13.12 13.23 12.65 12.76 -3.41% 40,357 51,819,968
2024-07-03 13.49 13.52 13.17 13.21 -2.15% 36,590 48,657,405
2024-07-02 13.12 13.61 13.11 13.5 +2.35% 63,130 84,946,025
2024-07-01 12.7 13.33 12.57 13.19 +3.37% 69,017 89,583,088
2024-06-28 12.59 12.8 12.41 12.76 +2.49% 56,935 72,065,874
2024-06-27 13.01 13.08 12.43 12.45 -5.11% 62,967 79,582,305
2024-06-26 12.31 13.19 12.25 13.12 +6.23% 67,988 86,806,501
2024-06-25 12.25 12.45 12.2 12.35 +0.57% 32,797 40,478,732
2024-06-24 12.76 12.76 12.2 12.28 -4.14% 61,115 75,593,732
2024-06-21 12.66 12.98 12.58 12.81 +0.47% 34,954 44,776,696
2024-06-20 12.98 13.16 12.65 12.75 -1.7% 42,779 55,084,298
2024-06-19 13.6 13.6 12.85 12.97 -4.14% 75,344 98,642,331
2024-06-18 13.7 13.75 13.45 13.53 -1.24% 41,405 56,249,691
2024-06-17 13.52 13.76 13.41 13.7 -0.15% 35,301 48,158,819
2024-06-14 13.82 13.85 13.5 13.72 -0.51% 43,920 59,986,926
2024-06-13 14.2 14.22 13.71 13.79 -2.82% 47,277 65,623,166
2024-06-12 14.18 14.35 14.13 14.19 -0.49% 33,455 47,579,197
2024-06-11 14.1 14.4 13.95 14.26 +0.07% 43,694 62,027,461
2024-06-07 14.27 14.77 14.02 14.25 +1.79% 53,344 76,472,683
2024-06-06 14.41 14.52 13.94 14 -2.57% 54,431 77,043,894
2024-06-05 15 15 14.32 14.37 -3.75% 56,472 82,182,636
2024-06-04 14.83 14.98 14.66 14.93 +0.47% 40,489 60,153,395
2024-06-03 15.16 15.26 14.71 14.86 -1.91% 33,937 50,811,751
2024-05-31 14.88 15.2 14.88 15.15 +1.61% 27,250 41,186,682
2024-05-30 14.9 15.06 14.8 14.91 -0.6% 20,300 30,319,325
2024-05-29 14.94 15.09 14.9 15 -0.27% 22,333 33,447,693
2024-05-28 15.39 15.4 14.99 15.04 -2.46% 26,669 40,497,845
2024-05-27 15.11 15.45 14.9 15.42 +2.05% 36,628 55,483,077
2024-05-24 15.2 15.4 15.11 15.11 -1.24% 24,819 37,725,511
2024-05-23 15.51 15.65 15.2 15.3 -1.23% 38,634 59,543,166
2024-05-22 15.49 15.54 15.23 15.49 -0.06% 34,817 53,690,242
2024-05-21 15.77 15.77 15.45 15.5 -1.71% 34,305 53,346,226
2024-05-20 15.82 15.88 15.66 15.77 -0.13% 30,761 48,466,706
2024-05-17 15.76 15.93 15.55 15.79 +0.13% 40,049 62,960,106
2024-05-16 16.1 16.19 15.75 15.77 -1.99% 40,602 64,525,891
2024-05-15 16.5 16.5 16.03 16.09 -2.66% 45,591 73,844,922
2024-05-14 16.3 16.62 16.2 16.53 +1.41% 59,340 97,841,683
2024-05-13 15.85 16.35 15.73 16.3 +2.97% 70,775 114,241,928
2024-05-10 16.2 16.25 15.76 15.83 -2.28% 51,184 81,454,283
2024-05-09 16.01 16.39 15.91 16.2 +0.81% 57,585 93,428,959
2024-05-08 16.52 16.52 16.02 16.07 -2.19% 63,702 103,248,087
2024-05-07 16.2 16.79 16.02 16.43 +3.01% 111,203 182,645,096
2024-05-06 15.66 16.09 15.5 15.95 +1.85% 105,688 167,772,449
2024-04-30 15.05 15.86 14.95 15.66 +4.12% 118,211 183,154,395
2024-04-29 15.34 15.36 14.65 15.04 -2.53% 102,920 154,048,821
2024-04-26 15.27 15.53 15.21 15.43 +0.78% 46,670 71,872,417
2024-04-25 15.12 15.45 15.08 15.31 +0.92% 40,143 61,463,534
2024-04-24 15.13 15.23 14.96 15.17 -0.39% 36,089 54,459,553
2024-04-23 15.02 15.6 14.88 15.23 +1.67% 57,701 87,622,212
2024-04-22 14.54 15.08 14.42 14.98 +2.04% 54,158 80,504,955
2024-04-19 14.74 14.83 14.5 14.68 -0.34% 35,230 51,512,430
2024-04-18 14.5 14.95 14.39 14.73 +1.59% 58,543 86,293,027
2024-04-17 14.1 14.65 14.1 14.5 +2.91% 55,776 80,662,182
2024-04-16 14.71 14.88 14.04 14.09 -3.82% 60,413 86,434,283
2024-04-15 14.83 15.02 14.38 14.65 -2.01% 63,251 92,763,682
2024-04-12 14.91 15.09 14.87 14.95 +0.2% 36,548 54,718,053
2024-04-11 14.89 15.23 14.8 14.92 -0.73% 37,481 56,410,353
2024-04-10 15.38 15.49 14.95 15.03 -2.78% 47,565 72,141,679
2024-04-09 15.05 15.48 14.9 15.46 +2.52% 49,790 75,757,054
2024-04-08 15.56 15.56 15 15.08 -2.84% 47,670 72,417,835
2024-04-03 15.85 15.92 15.47 15.52 -1.59% 67,441 105,367,298
2024-04-02 16.11 16.11 15.68 15.77 -2.71% 63,385 100,318,067
2024-04-01 16.02 16.21 15.9 16.21 +1.12% 64,756 103,910,141
2024-03-29 16.05 16.06 15.65 16.03 +0.94% 44,044 69,779,701
2024-03-28 15.75 16.3 15.56 15.88 +0.51% 49,167 78,373,650
2024-03-27 16.01 16.28 15.76 15.8 -1.25% 45,791 73,336,704
2024-03-26 16.1 16.29 15.77 16 -0.5% 44,124 70,461,616
2024-03-25 16.5 16.63 16.04 16.08 -3.25% 61,910 101,329,758
2024-03-22 17.08 17.08 16.47 16.62 -2.69% 54,119 90,178,953
2024-03-21 17.18 17.32 16.9 17.08 -0.81% 46,464 79,295,363
2024-03-20 17.34 17.47 17.18 17.22 -0.75% 46,816 81,032,661
2024-03-19 17.6 17.63 17.25 17.35 -1.87% 76,946 133,756,707
2024-03-18 17.22 17.77 17.21 17.68 +2.14% 76,842 134,558,281
2024-03-15 17.29 17.58 17 17.31 -0.63% 48,571 84,108,382
2024-03-14 17.27 17.66 17.04 17.42 +1.1% 80,300 139,166,509
2024-03-13 17.26 17.9 17.17 17.23 -1.66% 125,255 218,680,211
2024-03-12 16.59 17.97 16.51 17.52 +7.22% 213,307 372,589,130
2024-03-11 16.01 16.42 15.98 16.34 +1.3% 64,356 104,643,538
2024-03-08 16.11 16.43 15.66 16.13 +0.81% 74,946 120,004,152
2024-03-07 15.88 16.27 15.84 16 +0.06% 67,305 108,253,703
2024-03-06 16.21 16.36 15.69 15.99 -2.08% 64,340 102,602,838
2024-03-05 16.76 16.78 16.2 16.33 -3.49% 85,821 140,695,958
2024-03-04 15.82 17.43 15.75 16.92 +6.48% 136,190 228,948,531
2024-03-01 15.79 16.01 15.63 15.89 +0.63% 44,388 70,259,969
2024-02-29 15.21 15.81 15.1 15.79 +3.88% 74,765 116,436,727
2024-02-28 16.43 16.7 15.2 15.2 -7.43% 101,965 162,319,256
2024-02-27 15.91 16.46 15.75 16.42 +3.4% 58,558 94,828,261
2024-02-26 15.73 16.1 15.6 15.88 +0.95% 63,956 101,714,244
2024-02-23 15.7 15.83 15.51 15.73 +0.19% 40,857 63,972,522
2024-02-22 15.7 15.8 15.35 15.7 +1.42% 48,188 75,396,580
2024-02-21 15.4 15.86 15.2 15.48 -0.9% 63,523 98,997,655
2024-02-20 14.73 15.83 14.67 15.62 +4.27% 82,289 126,435,362
2024-02-19 15.56 15.66 14.61 14.98 -1.83% 107,750 161,092,720
2024-02-08 13.88 15.27 13.88 15.26 +9% 106,740 158,620,792
2024-02-07 13.35 14.42 13.35 14 +5.18% 124,932 174,626,578
2024-02-06 12.41 13.8 11.92 13.31 +5.13% 108,319 140,359,172
2024-02-05 13.5 13.73 12.39 12.66 -8.06% 109,228 140,180,756
2024-02-02 15.19 15.32 13.68 13.77 -9.41% 119,360 169,897,247
2024-02-01 14.76 15.27 14.62 15.2 +2.77% 86,269 129,662,687
2024-01-31 15.79 15.95 14.72 14.79 -6.81% 118,676 179,704,785
2024-01-30 16.41 16.52 15.87 15.87 -4.97% 49,957 80,778,338
2024-01-29 16.88 17.05 16.37 16.7 -1.01% 46,340 77,189,769
2024-01-26 17.19 17.33 16.77 16.87 -2.03% 39,201 66,781,045
2024-01-25 16.76 17.28 16.44 17.22 +2.93% 40,210 68,404,621
2024-01-24 16.78 16.93 16.02 16.73 +0.97% 46,232 76,302,730
2024-01-23 16.42 16.7 16.08 16.57 +0.98% 51,097 83,964,897
2024-01-22 17.45 17.64 16.34 16.41 -7.03% 47,642 81,030,428
2024-01-19 17.78 17.87 17.6 17.65 -0.9% 30,713 54,428,731
2024-01-18 17.92 17.92 17.2 17.81 -1.17% 65,836 115,062,400
2024-01-17 18.41 18.7 18.02 18.02 -2.12% 35,723 65,507,601
2024-01-16 18.53 18.85 18.18 18.41 -0.32% 39,358 72,602,346
2024-01-15 18.99 18.99 18.42 18.47 -2.74% 55,101 102,754,461
2024-01-12 18.83 19.26 18.73 18.99 +0.69% 45,690 87,357,069
2024-01-11 18.68 18.99 18.48 18.86 +1.34% 55,418 103,852,451
2024-01-10 19.3 19.3 18.3 18.61 -0.8% 56,385 105,539,690
2024-01-09 18.57 18.98 18.43 18.76 +1.08% 33,863 63,557,282
2024-01-08 19.18 19.32 18.53 18.56 -3.73% 33,852 63,882,167
2024-01-05 19.58 19.85 19.18 19.28 -2.38% 37,602 73,295,006
2024-01-04 19.69 20.06 19.4 19.75 +0.61% 82,159 162,256,051
2024-01-03 19.33 19.84 19.26 19.63 +1.08% 52,403 102,657,450
2024-01-02 18.77 19.69 18.75 19.42 +2.86% 53,244 103,244,119