хШЙшпЪхЫ╜щЩЕ 603535

数据更新至:

添加到对比分析

13.04 +0.23%

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

13.04
+0.23% +0.03
13.04
开盘价
13.14
最高价
12.9
最低价
19,696
成交量
数据更新至: 2025-03-25

技术指标

13.12
MA5 (5日均线)
13.27
MA10 (10日均线)
13.14
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 13.04 13.14 12.9 13.04 +0.23% 19,696 25,684,931
2025-03-24 12.98 13.22 12.81 13.01 0% 45,818 59,709,537
2025-03-21 13.22 13.28 12.96 13.01 -1.89% 37,171 48,726,034
2025-03-20 13.23 13.35 13.22 13.26 0% 22,480 29,855,866
2025-03-19 13.31 13.43 13.2 13.26 -0.3% 34,786 46,231,935
2025-03-18 13.36 13.37 13.2 13.3 -0.08% 30,078 39,882,917
2025-03-17 13.45 13.51 13.28 13.31 -1.04% 35,945 47,962,601
2025-03-14 13.35 13.51 13.21 13.45 +0.75% 46,248 61,875,632
2025-03-13 13.73 13.73 13.24 13.35 -2.27% 58,156 77,840,560
2025-03-12 13.75 13.92 13.61 13.66 -0.65% 70,559 96,930,027
2025-03-11 13.18 13.95 13.14 13.75 +3.77% 105,231 142,892,288
2025-03-10 13.21 13.3 13.07 13.25 +0.68% 54,499 71,824,705
2025-03-07 13.24 13.4 13.07 13.16 -0.38% 64,786 85,729,548
2025-03-06 13.01 13.35 12.98 13.21 +0.53% 92,641 122,508,473
2025-03-05 12.74 13.4 12.57 13.14 +3.22% 101,855 132,531,538
2025-03-04 12.59 12.75 12.52 12.73 +0.87% 28,650 36,341,181
2025-03-03 12.76 12.85 12.56 12.62 -0.24% 39,810 50,646,698
2025-02-28 12.96 12.98 12.63 12.65 -1.02% 47,217 60,403,140
2025-02-27 12.87 12.95 12.58 12.78 -0.62% 49,641 63,309,437
2025-02-26 12.88 12.89 12.76 12.86 +0.55% 43,199 55,376,073
2025-02-25 12.91 12.93 12.73 12.79 -1.62% 53,571 68,701,371
2025-02-24 12.97 13.33 12.91 13 +1.01% 80,865 105,819,100
2025-02-21 12.75 13.15 12.75 12.87 +0.16% 95,600 123,803,360
2025-02-20 13.17 13.46 12.84 12.85 +0.86% 170,563 223,654,602
2025-02-19 12.52 12.89 12.35 12.74 +2.08% 54,993 69,404,735
2025-02-18 12.97 12.98 12.3 12.48 -3.78% 55,219 69,991,396
2025-02-17 12.41 13.05 12.35 12.97 +4.51% 77,714 99,577,754
2025-02-14 12.61 12.61 12.3 12.41 -0.24% 30,850 38,276,978
2025-02-13 12.66 12.72 12.44 12.44 -1.58% 38,591 48,555,243
2025-02-12 12.61 12.68 12.41 12.64 +0.32% 38,023 47,698,349
2025-02-11 12.45 12.66 12.41 12.6 +1.45% 58,355 73,276,013
2025-02-10 12.25 12.47 12.14 12.42 +1.39% 35,764 44,049,394
2025-02-07 12.03 12.38 11.98 12.25 +1.83% 62,309 76,330,580
2025-02-06 11.91 12.06 11.6 12.03 +0.59% 56,294 66,382,952
2025-02-05 12.21 12.29 11.9 11.96 -1.64% 37,427 45,074,336
2025-01-27 12.17 12.39 12.15 12.16 -0.08% 29,617 36,275,428
2025-01-24 12.2 12.37 12.03 12.17 -0.65% 38,747 47,158,806
2025-01-23 12.13 12.59 12.13 12.25 +0.99% 61,865 76,476,904
2025-01-22 12.19 12.49 12.05 12.13 -0.82% 46,383 56,675,001
2025-01-21 12.25 12.28 12.02 12.23 +0.25% 34,318 41,745,199
2025-01-20 12.39 12.39 12.07 12.2 -0.57% 46,198 56,364,444
2025-01-17 12.51 12.52 12.12 12.27 -2.39% 50,734 62,159,547
2025-01-16 12.59 12.8 12.4 12.57 +0.56% 55,522 69,924,157
2025-01-15 12.65 12.8 12.43 12.5 -2.34% 63,998 80,552,617
2025-01-14 12.19 12.93 12.19 12.8 +3.81% 102,967 129,347,973
2025-01-13 11.93 12.34 11.66 12.33 +1.82% 67,352 81,566,200
2025-01-10 12.64 12.8 12.09 12.11 -5.54% 106,009 131,110,887
2025-01-09 13.22 13.22 12.71 12.82 -4.61% 123,514 159,583,694
2025-01-08 12.7 13.6 12.45 13.44 +5.25% 166,152 219,321,484
2025-01-07 12.43 13.6 12.18 12.77 +2.74% 149,910 191,019,777
2025-01-06 11.79 12.44 11.51 12.43 +3.41% 109,559 132,398,500
2025-01-03 11.88 12.46 11.75 12.02 +0.67% 101,711 122,822,036
2025-01-02 12.45 12.5 11.74 11.94 -0.42% 108,518 130,965,762
2024-12-31 12 12.2 11.58 11.99 +1.01% 100,209 118,768,580
2024-12-30 11.66 12.33 11.57 11.87 +2.5% 156,542 187,378,726
2024-12-27 11.58 11.58 11.58 11.58 +9.97% 43,038 49,837,992
2024-12-26 10.48 10.59 10.42 10.53 +1.15% 16,176 17,033,061
2024-12-25 10.8 10.8 10.38 10.41 -3.61% 31,402 32,948,714
2024-12-24 10.8 10.91 10.7 10.8 +1.79% 19,625 21,193,738
2024-12-23 11.03 11.03 10.56 10.61 -3.81% 30,269 32,559,897
2024-12-20 10.81 11.15 10.81 11.03 +2.04% 24,827 27,448,795
2024-12-19 10.69 10.88 10.66 10.81 -0.64% 20,909 22,531,517
2024-12-18 10.89 11.02 10.76 10.88 0% 20,569 22,497,265
2024-12-17 11.13 11.17 10.8 10.88 -2.51% 32,743 35,816,340
2024-12-16 11.51 11.51 11.11 11.16 -2.96% 40,313 45,345,826
2024-12-13 11.72 11.75 11.46 11.5 -1.88% 36,047 41,760,806
2024-12-12 11.63 11.73 11.52 11.72 +0.86% 33,665 39,244,985
2024-12-11 11.43 11.7 11.4 11.62 +1.84% 35,931 41,571,736
2024-12-10 11.66 11.78 11.4 11.41 -0.09% 44,605 51,601,922
2024-12-09 11.51 11.61 11.3 11.42 -1.3% 40,070 45,776,917
2024-12-06 11.6 11.65 11.44 11.57 -0.26% 36,229 41,795,787
2024-12-05 11.58 11.67 11.5 11.6 -0.43% 36,466 42,189,210
2024-12-04 12.12 12.12 11.54 11.65 -3.88% 63,202 74,172,829
2024-12-03 12.26 12.4 12.05 12.12 -1.14% 69,074 84,137,940
2024-12-02 11.41 12.6 11.37 12.26 +4.88% 123,167 149,820,765
2024-11-29 11.4 11.82 11.4 11.69 +2.01% 54,401 63,494,735
2024-11-28 11.78 11.98 11.44 11.46 0% 53,351 61,979,534
2024-11-27 11.51 11.53 10.77 11.46 -0.17% 57,507 64,239,057
2024-11-26 11.69 11.85 11.41 11.48 -1.96% 53,388 62,046,769
2024-11-25 11.94 12.02 11.3 11.71 -1.6% 66,795 77,942,966
2024-11-22 12.4 12.7 11.89 11.9 -3.49% 85,129 104,447,360
2024-11-21 12.19 12.45 11.96 12.33 +1.15% 80,901 98,906,293
2024-11-20 12.15 12.3 11.93 12.19 -0.97% 79,316 96,004,363
2024-11-19 12.41 12.44 11.9 12.31 -3.9% 116,874 142,678,413
2024-11-18 11.72 12.85 11.71 12.81 +7.29% 148,555 183,065,540
2024-11-15 11.7 12.4 11.7 11.94 +1.53% 130,416 157,502,950
2024-11-14 12.5 12.76 11.66 11.76 -3.69% 190,180 232,954,363
2024-11-13 11 12.21 10.88 12.21 +10% 89,094 105,555,450
2024-11-12 10.68 11.1 10.68 11.1 +4.03% 74,078 80,308,126
2024-11-11 10.58 10.73 10.52 10.67 +0.85% 45,125 47,935,590
2024-11-08 10.79 10.87 10.54 10.58 -1.49% 50,500 53,802,073
2024-11-07 10.55 10.79 10.45 10.74 +1.32% 52,984 56,612,595
2024-11-06 10.66 10.81 10.42 10.6 -0.47% 63,795 67,661,903
2024-11-05 10.26 11 10.2 10.65 +4.31% 80,716 85,889,431
2024-11-04 10.01 10.22 9.94 10.21 +2.2% 29,795 30,136,433
2024-11-01 10.25 10.29 9.89 9.99 -3.2% 41,478 41,672,161
2024-10-31 10.06 10.58 9.92 10.32 +2.69% 54,340 55,759,934
2024-10-30 10.06 10.17 9.89 10.05 -0.5% 32,883 32,964,330
2024-10-29 10.36 10.46 10.09 10.1 -2.42% 48,071 49,352,459
2024-10-28 10.4 10.47 10.3 10.35 -0.77% 47,265 48,928,871
2024-10-25 10.4 10.53 10.39 10.43 +0.29% 45,826 47,859,877
2024-10-24 10.6 10.6 10.33 10.4 -2.26% 27,098 28,231,477
2024-10-23 10.53 10.7 10.48 10.64 +1.04% 49,998 53,006,472
2024-10-22 10.43 10.56 10.3 10.53 0% 42,977 44,925,006
2024-10-21 10.46 10.7 10.44 10.53 +1.15% 69,664 73,602,240
2024-10-18 10.19 10.52 10.01 10.41 +1.07% 62,600 64,065,036
2024-10-17 10.45 10.65 10.28 10.3 -2.18% 49,163 51,132,741
2024-10-16 10.5 10.71 10.38 10.53 -2.05% 46,755 49,314,257
2024-10-15 11.05 11.08 10.75 10.75 -5.37% 93,956 102,163,297
2024-10-14 10.99 11.49 10.33 11.36 +5.67% 175,682 191,230,955
2024-10-11 10.75 10.75 10.74 10.75 +10.03% 62,020 66,670,626
2024-10-10 9.55 9.91 9.55 9.77 +1.88% 36,970 36,163,522
2024-10-09 10.5 10.5 9.59 9.59 -9.95% 62,743 61,821,435
2024-10-08 11.49 11.49 10.45 10.65 +1.91% 106,404 114,591,289

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

шБФчзСчзСцКА 001207

2024年一季度

ф║ЪцЩошВбф╗╜ 603013

近三个月

чСЮф╕░щлШцЭР 300243

2024年一季度

ц╜ЬшГ╜цБТф┐б 300191

2022-2023两年

чзжхоЙшВбф╗╜ 603758

2024年一季度

хоПхТМчзСцКА 603256

2024年一季度

ф╕нщвЦчФ╡хнР 300327

近期数据

хТ╕ф║ихЫ╜щЩЕ 605056

近期数据

STхРНхо╢ 300506

近三个月

чжПчЯ│цОзшВб 300071

2023年全年

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近半年
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
虚拟现实

хРМшК▒щб║ (300033)

近半年
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