члЛщЬ╕шВбф╗╜ 603519

数据更新至:

添加到对比分析

12.50 +0.08%

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

12.5
+0.08% +0.01
12.5
开盘价
12.54
最高价
12.29
最低价
17,204
成交量
数据更新至: 2025-03-25

技术指标

12.56
MA5 (5日均线)
12.52
MA10 (10日均线)
12.44
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 12.5 12.54 12.29 12.5 +0.08% 17,204 21,352,326
2025-03-24 12.51 12.53 12.15 12.49 +0.32% 30,374 37,511,763
2025-03-21 12.63 12.75 12.41 12.45 -1.58% 27,410 34,436,702
2025-03-20 12.63 12.79 12.57 12.65 -0.32% 23,077 29,325,226
2025-03-19 13 13 12.63 12.69 -2.16% 45,072 57,568,096
2025-03-18 12.68 13.18 12.62 12.97 +1.73% 72,610 93,778,091
2025-03-17 12.48 13.25 12.31 12.75 +2.99% 80,844 103,440,103
2025-03-14 11.96 12.39 11.96 12.38 +2.82% 32,712 40,069,280
2025-03-13 12.19 12.24 11.89 12.04 -1.95% 25,451 30,546,221
2025-03-12 12.29 12.34 12.18 12.28 +0.08% 19,550 23,943,666
2025-03-11 12.18 12.27 12.02 12.27 +0.25% 21,124 25,604,573
2025-03-10 12.3 12.45 12.16 12.24 -0.89% 18,423 22,619,894
2025-03-07 12.4 12.48 12.29 12.35 -0.24% 17,730 21,941,678
2025-03-06 12.34 12.47 12.16 12.38 +1.06% 24,038 29,581,661
2025-03-05 12.4 12.4 12.12 12.25 -0.49% 23,347 28,512,486
2025-03-04 12.24 12.36 12.21 12.31 +0.08% 18,862 23,184,609
2025-03-03 12.3 12.5 12.23 12.3 +0.08% 19,363 24,015,668
2025-02-28 12.58 12.61 12.24 12.29 -2.54% 25,130 31,156,026
2025-02-27 12.59 12.65 12.42 12.61 +0.08% 21,905 27,464,093
2025-02-26 12.55 12.68 12.54 12.6 0% 23,378 29,442,219
2025-02-25 12.51 12.77 12.41 12.6 -0.08% 39,591 49,828,596
2025-02-24 12.21 12.68 12.12 12.61 +3.28% 54,281 67,779,265
2025-02-21 12.21 12.29 12.04 12.21 -0.08% 25,852 31,457,279
2025-02-20 11.99 12.23 11.92 12.22 +1.92% 25,978 31,525,414
2025-02-19 11.78 12 11.77 11.99 +1.18% 22,116 26,418,326
2025-02-18 12.07 12.13 11.79 11.85 -1.82% 24,547 29,364,902
2025-02-17 12.2 12.2 12 12.07 -0.49% 23,906 28,839,496
2025-02-14 12.11 12.25 12.06 12.13 -0.08% 26,473 32,147,562
2025-02-13 12.05 12.3 12.01 12.14 +0.75% 47,134 57,376,939
2025-02-12 12.02 12.1 11.95 12.05 -0.25% 22,889 27,532,669
2025-02-11 12.01 12.16 11.93 12.08 +0.58% 26,171 31,484,866
2025-02-10 11.83 12.1 11.71 12.01 +1.52% 37,659 44,912,764
2025-02-07 11.84 12.02 11.7 11.83 0% 46,726 55,429,251
2025-02-06 11.63 12.01 11.45 11.83 +2.16% 39,510 46,268,503
2025-02-05 11.77 11.83 11.55 11.58 -1.36% 25,522 29,747,781
2025-01-27 11.56 11.82 11.54 11.74 +1.56% 31,130 36,536,612
2025-01-24 11.36 11.56 11.25 11.56 +1.31% 29,870 34,206,293
2025-01-23 11.38 11.51 11.32 11.41 +0.97% 26,476 30,212,048
2025-01-22 11.36 11.44 11.2 11.3 -0.62% 22,809 25,765,923
2025-01-21 11.5 11.57 11.26 11.37 -1.13% 26,987 30,703,989
2025-01-20 11.34 11.55 11.22 11.5 +2.5% 35,760 40,890,057
2025-01-17 11.11 11.25 11.03 11.22 +0.54% 26,105 29,093,597
2025-01-16 11.1 11.33 11.03 11.16 +1.09% 30,112 33,668,618
2025-01-15 11.1 11.15 10.96 11.04 -0.45% 25,856 28,577,305
2025-01-14 10.77 11.09 10.77 11.09 +2.97% 37,876 41,575,657
2025-01-13 10.62 10.8 10.41 10.77 +0.47% 26,691 28,401,991
2025-01-10 11.02 11.1 10.72 10.72 -2.55% 29,010 31,746,874
2025-01-09 10.9 11.15 10.83 11 +0.82% 30,302 33,478,685
2025-01-08 11.03 11.09 10.66 10.91 -1.09% 33,358 36,274,790
2025-01-07 10.88 11.03 10.77 11.03 +1.94% 30,092 32,768,051
2025-01-06 11.05 11.05 10.51 10.82 -0.73% 37,996 40,989,780
2025-01-03 11.45 11.56 10.84 10.9 -4.72% 46,809 52,037,727
2025-01-02 11.84 11.92 11.29 11.44 -3.21% 42,550 49,411,977
2024-12-31 12.09 12.15 11.79 11.82 -2.07% 27,187 32,447,798
2024-12-30 12.29 12.29 12.01 12.07 -1.79% 23,893 28,891,730
2024-12-27 12.1 12.35 12 12.29 +1.99% 40,941 50,126,870
2024-12-26 12.01 12.18 11.93 12.05 +0.33% 36,282 43,841,654
2024-12-25 12.28 12.3 11.82 12.01 -2.2% 49,210 58,970,829
2024-12-24 12.37 12.52 12.16 12.28 -0.89% 40,749 50,123,454
2024-12-23 13.25 13.26 12.3 12.39 -6.35% 55,883 70,796,010
2024-12-20 13.12 13.31 13.12 13.23 +0.38% 39,293 51,959,605
2024-12-19 13.19 13.3 13.03 13.18 -1.13% 49,287 64,862,658
2024-12-18 13.49 13.56 13.13 13.33 -0.22% 52,588 70,279,289
2024-12-17 13.87 13.99 13.27 13.36 -4.57% 86,112 117,151,193
2024-12-16 14.9 14.93 13.92 14 -5.15% 154,450 219,553,570
2024-12-13 15.76 15.96 14.68 14.76 -6.4% 234,477 353,173,630
2024-12-12 14.34 15.77 14.17 15.77 +9.97% 253,337 389,521,349
2024-12-11 14.19 14.59 14.15 14.34 +1.06% 80,236 115,382,060
2024-12-10 14.1 14.39 13.93 14.19 +2.09% 75,083 106,582,378
2024-12-09 13.65 13.96 13.56 13.9 +1.68% 51,332 70,968,807
2024-12-06 13.83 13.83 13.47 13.67 -1.37% 61,462 83,810,183
2024-12-05 13.1 14.1 13.1 13.86 +4.84% 109,036 149,461,705
2024-12-04 13.27 13.37 13.11 13.22 -0.23% 51,607 68,192,987
2024-12-03 13.01 13.29 12.88 13.25 +2.24% 56,999 74,870,334
2024-12-02 12.78 13.16 12.76 12.96 +2.86% 74,081 96,113,432
2024-11-29 12.6 12.76 12.42 12.6 -0.24% 40,090 50,541,906
2024-11-28 12.39 12.73 12.38 12.63 +1.45% 46,682 58,760,203
2024-11-27 12.22 12.47 12.02 12.45 +1.3% 29,743 36,488,445
2024-11-26 12.42 12.44 12.24 12.29 -1.21% 25,705 31,678,261
2024-11-25 12.6 12.82 12.2 12.44 -0.8% 44,882 55,788,689
2024-11-22 12.34 12.89 12.32 12.54 +0.72% 84,830 107,112,156
2024-11-21 12.33 12.58 12.19 12.45 +1.22% 35,193 43,562,830
2024-11-20 12.2 12.31 12.09 12.3 +0.82% 33,883 41,462,343
2024-11-19 12 12.2 11.89 12.2 +2.35% 29,660 35,727,695
2024-11-18 12.25 12.25 11.74 11.92 -1.97% 44,466 53,196,925
2024-11-15 12.51 12.59 12.09 12.16 -3.11% 47,750 58,913,106
2024-11-14 12.65 12.82 12.44 12.55 -0.87% 47,908 60,454,453
2024-11-13 12.67 12.81 12.39 12.66 -0.71% 48,506 61,100,047
2024-11-12 13.09 13.42 12.59 12.75 -2.22% 88,398 114,994,866
2024-11-11 12.6 13.4 12.55 13.04 +3.49% 111,197 145,058,847
2024-11-08 12.35 12.76 12.21 12.6 +2.52% 96,937 121,455,366
2024-11-07 12.1 12.31 12.03 12.29 +0.9% 48,818 59,704,166
2024-11-06 12.21 12.36 12.07 12.18 -0.81% 59,733 72,765,180
2024-11-05 12.11 12.36 12.03 12.28 +0.82% 75,368 91,951,670
2024-11-04 12.05 12.27 11.95 12.18 +0.66% 58,298 70,677,034
2024-11-01 12.25 12.68 11.9 12.1 -1.14% 77,397 94,653,575
2024-10-31 12.4 12.41 12.08 12.24 -1.37% 78,031 95,168,873
2024-10-30 12.56 12.7 12.25 12.41 -2.21% 88,258 109,705,988
2024-10-29 12.47 13 12.35 12.69 +1.12% 157,793 201,029,668
2024-10-28 12.25 12.87 11.95 12.55 +2.37% 157,200 193,819,352
2024-10-25 11.7 12.39 11.63 12.26 +6.52% 156,732 187,944,247
2024-10-24 11.4 11.57 11.32 11.51 -0.26% 40,341 46,136,627
2024-10-23 11.47 11.71 11.37 11.54 +0.61% 65,764 76,076,523
2024-10-22 11.65 11.65 11.33 11.47 -1.71% 74,885 85,829,602
2024-10-21 11.55 11.82 11.46 11.67 +0.95% 107,172 124,564,510
2024-10-18 11.47 12.06 11 11.56 -0.86% 146,779 166,846,077
2024-10-17 12.4 12.4 11.55 11.66 -6.87% 180,922 216,107,451
2024-10-16 12.01 12.52 11.7 12.52 +5.48% 202,795 246,191,079
2024-10-15 11.64 12.16 11.44 11.87 +2.06% 123,102 145,381,955
2024-10-14 11.4 11.85 11.1 11.63 +2.02% 98,416 113,528,965
2024-10-11 11.25 11.7 11.09 11.4 0% 97,871 111,720,459
2024-10-10 10.78 11.91 10.71 11.4 +5.26% 119,973 136,893,897
2024-10-09 11.5 11.5 10.68 10.83 -8.76% 104,365 115,415,825
2024-10-08 12.77 12.77 11.4 11.87 +2.06% 179,464 214,864,121

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

хЫ╜цЬ║щЗНшгЕ 601399

近半年

щУБх╗║щЗНх╖е 688425

2023年全年

ч║мх╛╖ф┐бцБп 688171

近半年

ц▒ЗхИЫш╛╛ 300909

近三个月

х┐ЧщВжхо╢х▒Е 603801

2024年一季度

ф║мшГ╜чФ╡хКЫ 600578

近期数据

хМЧц▒╜шУЭш░╖ 600733

近三个月

ц▓РщВжщлШчзС 603398

近期数据

ц╡╖цнгчФЯцЭР 688203

近三个月

ф║СцДПчФ╡ц░Ф 300304

2024年至今

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
军工

ф╕ншИкщлШчзС (600862)

近期数据
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
AI人工智能

шИкхоЗх╛о (300053)

近三个月
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
半导体
新能源汽车

хоПхПСшВбф╗╜ (600885)

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