ц╡╖хЕ┤чФ╡хКЫ 603556

数据更新至:

添加到对比分析

33.33 -1.24%

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

33.33
-1.24% -0.42
33.75
开盘价
33.9
最高价
32.9
最低价
34,668
成交量
数据更新至: 2025-03-25

技术指标

33.22
MA5 (5日均线)
32.50
MA10 (10日均线)
32.47
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 33.75 33.9 32.9 33.33 -1.24% 34,668 115,688,956
2025-03-24 32.98 34 32.92 33.75 +2.55% 85,938 289,146,226
2025-03-21 32.86 33.52 32.78 32.91 -0.09% 42,683 141,219,686
2025-03-20 33 33.7 32.76 32.94 -0.75% 61,015 203,127,016
2025-03-19 33.08 33.57 32.7 33.19 +0.36% 64,338 214,126,709
2025-03-18 31.75 33.11 31.66 33.07 +4.16% 112,004 365,696,391
2025-03-17 32.08 33 31.74 31.75 +1.21% 68,616 220,281,102
2025-03-14 30.88 31.39 30.66 31.37 +1.59% 60,115 187,072,579
2025-03-13 31.77 31.88 30.63 30.88 -2.98% 88,216 275,183,743
2025-03-12 32.61 32.63 31.5 31.83 -2.24% 91,113 289,926,185
2025-03-11 32.21 32.57 32.2 32.56 -0.03% 22,333 72,276,300
2025-03-10 32.12 32.65 32 32.57 +0.59% 37,499 121,426,287
2025-03-07 33.07 33.07 32.27 32.38 -2.06% 43,862 142,353,647
2025-03-06 33.21 33.33 32.96 33.06 -0.3% 45,044 149,094,230
2025-03-05 32.99 33.56 32.63 33.16 +0.45% 55,108 182,522,617
2025-03-04 32.12 34.51 32.1 33.01 +3.41% 123,010 412,835,940
2025-03-03 32.25 32.59 31.7 31.92 -0.81% 73,214 235,031,566
2025-02-28 31.82 32.47 31.68 32.18 +0.69% 62,890 202,487,553
2025-02-27 31.72 32.07 31.52 31.96 +1.14% 47,941 152,502,469
2025-02-26 31.6 31.9 31.45 31.6 -0.09% 47,459 150,396,789
2025-02-25 32.07 32.08 31.51 31.63 -1.83% 51,701 164,207,072
2025-02-24 32.55 32.68 32.07 32.22 -1.17% 51,304 165,447,324
2025-02-21 32.5 32.9 32.36 32.6 0% 43,492 141,876,434
2025-02-20 33.2 33.2 32.51 32.6 -1.66% 60,400 197,661,275
2025-02-19 33.81 33.81 32.88 33.15 -2.07% 72,941 241,482,055
2025-02-18 33.66 34.58 33.51 33.85 +0.59% 54,234 184,360,103
2025-02-17 34.41 34.46 33.36 33.65 -1.98% 60,124 202,766,414
2025-02-14 34.28 34.66 34.14 34.33 +0.15% 36,412 125,090,583
2025-02-13 34.74 34.92 34.25 34.28 -1.78% 56,834 195,944,404
2025-02-12 35.15 35.16 34.52 34.9 -0.71% 29,000 100,928,429
2025-02-11 35.18 35.3 34.54 35.15 -0.09% 43,152 150,788,656
2025-02-10 35.81 35.93 35.01 35.18 -1.76% 56,301 198,363,811
2025-02-07 35.99 36.71 35.65 35.81 -1.46% 39,593 142,976,542
2025-02-06 36.18 36.53 35.88 36.34 +0.11% 23,248 84,269,077
2025-02-05 37.35 37.85 36.2 36.3 -4.1% 29,243 106,676,226
2025-01-27 38.04 38.5 37.8 37.85 -0.5% 19,189 73,099,022
2025-01-24 37.28 38.2 36.93 38.04 +2.29% 29,956 113,439,432
2025-01-23 37.61 37.72 36.96 37.19 -0.61% 22,943 85,761,299
2025-01-22 38 38.61 37.35 37.42 -1.76% 25,613 96,757,499
2025-01-21 37.36 38.16 36.85 38.09 +1.98% 34,030 128,337,244
2025-01-20 36.8 38.16 36.8 37.35 +1.49% 40,508 151,527,109
2025-01-17 34.99 37.56 34.99 36.8 +4.34% 55,231 201,252,996
2025-01-16 35.33 35.9 35.15 35.27 +0.23% 24,478 86,799,211
2025-01-15 34.85 35.87 34.7 35.19 +0.8% 33,797 119,602,127
2025-01-14 34.68 35.08 34.1 34.91 +0.66% 41,881 145,077,533
2025-01-13 34.78 35.54 34.54 34.68 -0.52% 34,623 121,121,327
2025-01-10 34.81 35.37 34.4 34.86 -0.14% 31,928 111,243,120
2025-01-09 35.53 35.99 34.87 34.91 -2.84% 30,543 107,590,421
2025-01-08 35.13 36.16 34.76 35.93 +2.39% 36,224 128,672,913
2025-01-07 35 36.05 34.68 35.09 +0.26% 30,167 106,848,549
2025-01-06 35.26 35.62 34.75 35 -0.65% 32,821 115,233,763
2025-01-03 35.77 36.24 35.11 35.23 -1.51% 25,394 90,329,079
2025-01-02 36.96 36.98 35.48 35.77 -3.3% 41,108 148,074,235
2024-12-31 37.59 37.99 36.93 36.99 -1.75% 29,569 110,341,894
2024-12-30 37.01 38.89 37.01 37.65 +1.13% 51,562 197,135,066
2024-12-27 37.04 37.38 36.89 37.23 +0.4% 19,206 71,277,423
2024-12-26 37.55 37.99 37.05 37.08 -1.62% 29,604 110,907,212
2024-12-25 37.3 37.74 36.72 37.69 +1.4% 31,019 115,663,781
2024-12-24 36.3 37.4 36.16 37.17 +2.4% 26,450 97,479,711
2024-12-23 36.57 37.52 36.17 36.3 -0.17% 44,575 164,149,195
2024-12-20 37.67 37.7 36.16 36.36 -3.66% 47,011 172,351,754
2024-12-19 37.31 38.06 36.88 37.74 +1.15% 40,366 152,226,992
2024-12-18 36.85 37.84 36.65 37.31 +1.25% 49,828 186,551,364
2024-12-17 35.45 36.95 35.45 36.85 +2.73% 56,682 207,216,536
2024-12-16 35.66 36.26 35.08 35.87 +0.59% 61,248 218,162,411
2024-12-13 36.91 37.33 35.4 35.66 -3.88% 95,546 345,092,385
2024-12-12 37.2 37.38 36.66 37.1 -0.4% 43,432 160,537,805
2024-12-11 37.58 37.83 37.2 37.25 -0.9% 38,588 144,391,162
2024-12-10 38.01 38.19 37.36 37.59 -0.08% 41,852 157,785,476
2024-12-09 38.02 38.02 36.66 37.62 -1.49% 75,433 281,654,785
2024-12-06 38.87 39.12 38.1 38.19 -1.72% 42,580 163,727,215
2024-12-05 38.12 39.18 38.01 38.86 +1.59% 48,211 186,753,967
2024-12-04 37.79 38.48 37.41 38.25 +1.19% 45,959 174,995,356
2024-12-03 37.94 38.24 37.56 37.8 -0.32% 30,472 115,344,742
2024-12-02 37.58 38.78 37.41 37.92 +1.26% 61,837 235,470,744
2024-11-29 36.42 37.85 36.05 37.45 +2.74% 63,300 234,797,916
2024-11-28 37.12 37.14 36.41 36.45 -1.41% 23,834 87,339,301
2024-11-27 36.74 37.02 36.16 36.97 +0.46% 37,570 137,430,984
2024-11-26 36.53 36.96 36.16 36.8 +0.74% 47,552 173,834,788
2024-11-25 37.2 37.57 36.29 36.53 -1.93% 51,317 189,229,741
2024-11-22 38.11 38.35 36.96 37.25 -2.59% 60,802 227,700,386
2024-11-21 38.33 38.71 38.1 38.24 -0.36% 30,812 118,099,690
2024-11-20 39.22 39.22 38.13 38.38 -1.79% 49,550 190,177,604
2024-11-19 38.98 39.58 38.38 39.08 +0.26% 44,828 174,355,367
2024-11-18 38.35 39.98 37.9 38.98 +1.7% 75,059 293,327,082
2024-11-15 38.78 39.09 38 38.33 -1.52% 42,669 164,225,473
2024-11-14 39.45 40.37 38.82 38.92 -1.34% 61,714 244,301,385
2024-11-13 38.7 39.49 38.46 39.45 +1.68% 57,743 225,358,170
2024-11-12 38.95 39.49 38.58 38.8 -0.28% 49,057 191,342,838
2024-11-11 39 39.26 38.48 38.91 -0.36% 43,895 170,618,607
2024-11-08 39.32 39.91 38.82 39.05 -0.64% 54,008 212,203,851
2024-11-07 39.17 39.56 38.88 39.3 +0.36% 50,884 199,535,177
2024-11-06 39.54 40.38 39.01 39.16 -0.94% 56,357 222,510,409
2024-11-05 39.34 40.08 38.55 39.53 +0.59% 71,513 282,402,067
2024-11-04 38.32 39.36 38.2 39.3 +2.45% 66,134 257,916,811
2024-11-01 38.29 38.83 38.06 38.36 -0.75% 47,994 184,360,630
2024-10-31 39.05 39.06 38.11 38.65 -1.05% 52,075 200,112,792
2024-10-30 38.97 39.59 38.06 39.06 +0.23% 56,938 220,055,819
2024-10-29 39.55 40.03 38.9 38.97 -1.47% 59,091 232,848,362
2024-10-28 40.06 40.1 39.32 39.55 -1.42% 67,199 266,432,384
2024-10-25 40.92 40.93 39.5 40.12 -1.96% 82,592 329,206,461
2024-10-24 40.4 41.43 39.94 40.92 +1.44% 70,873 288,842,205
2024-10-23 42.26 42.55 40.03 40.34 -7.16% 129,388 524,674,218
2024-10-22 42.38 43.71 42.18 43.45 +2.24% 38,907 167,793,556
2024-10-21 44.4 45 42.21 42.5 -4.28% 73,323 314,763,546
2024-10-18 42.68 45.29 42.55 44.4 +3.23% 53,953 238,867,281
2024-10-17 43.06 43.7 42.21 43.01 +0.02% 34,390 147,494,225
2024-10-16 42.68 43.73 41.83 43 +1.15% 34,956 150,237,310
2024-10-15 45.55 45.55 42.51 42.51 -6.67% 81,839 355,650,384
2024-10-14 46.08 46.3 44.68 45.55 -0.52% 42,298 192,274,587
2024-10-11 47 48.15 45.45 45.79 -3.96% 37,880 176,000,573
2024-10-10 47.3 49.74 47.3 47.68 0% 54,413 263,951,459
2024-10-09 47.67 49.91 45.4 47.68 -1% 68,650 330,151,123
2024-10-08 52.31 52.37 46.34 48.16 +1.07% 112,065 542,105,363

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

чПац▒ЯшВбф╗╜ 600684

2022-2023两年

х┐ЧчЙ╣цЦ░цЭР 300986

2024年至今

ф║┐шБФч╜Сч╗Ь 300628

2024年至今

щГСчЕдцЬ║ 601717

近半年

хРМх║Жце╝ 605108

近三个月

ц╡╖ц│вщЗНчзС 300517

近期数据

шИкхдйш╜пф╗╢ 688562

近三个月

щЪЖчЫЫчзСцКА 300680

2024年一季度

хдзф╝Чф║дщАЪ 600611

2024年一季度

щкПф║ЪчзСцКА 603386

2024年至今

热门概念板块

AI人工智能
芯片
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近半年
大数据

чзСхИЫф┐бцБп (300730)

近期数据

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