STш╡╖цне 603557

数据更新至:

广告

选择日期范围

重置

股票概览

1.48
+2.07% +0.03
1.45
开盘价
1.49
最高价
1.45
最低价
34,220
成交量
数据更新至: 2024-03-29

技术指标

1.48
MA5 (5日均线)
1.54
MA10 (10日均线)
1.54
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
2024-03-29 1.45 1.49 1.45 1.48 +2.07% 34,220 5,003,582
2024-03-28 1.42 1.47 1.4 1.45 0% 41,841 6,046,552
2024-03-27 1.48 1.49 1.44 1.45 -1.36% 43,307 6,369,912
2024-03-26 1.54 1.57 1.45 1.47 -3.92% 79,699 11,930,689
2024-03-25 1.59 1.6 1.52 1.53 -3.16% 49,527 7,669,553
2024-03-22 1.63 1.65 1.57 1.58 -3.66% 73,489 11,768,353
2024-03-21 1.62 1.67 1.62 1.64 +1.86% 55,576 9,118,525
2024-03-20 1.6 1.64 1.6 1.61 0% 46,251 7,501,658
2024-03-19 1.59 1.64 1.58 1.61 +0.63% 66,699 10,768,187
2024-03-18 1.63 1.65 1.58 1.6 -3.03% 89,524 14,344,063
2024-03-15 1.63 1.66 1.6 1.65 +1.23% 111,404 18,179,880
2024-03-14 1.55 1.63 1.54 1.63 +5.16% 160,084 25,898,032
2024-03-13 1.59 1.6 1.54 1.55 -2.52% 52,733 8,223,779
2024-03-12 1.61 1.61 1.54 1.59 -0.63% 95,672 15,074,994
2024-03-11 1.6 1.6 1.52 1.6 +5.26% 108,267 17,250,297
2024-03-08 1.52 1.52 1.52 1.52 +4.83% 22,756 3,458,912
2024-03-07 1.45 1.49 1.44 1.45 -0.68% 71,751 10,528,144
2024-03-06 1.46 1.48 1.43 1.46 0% 91,636 13,340,187
2024-03-05 1.35 1.46 1.34 1.46 +5.04% 131,513 18,835,776
2024-03-04 1.45 1.47 1.39 1.39 -4.79% 64,494 9,061,327
2024-03-01 1.5 1.52 1.45 1.46 -4.58% 77,845 11,485,941
2024-02-29 1.45 1.53 1.45 1.53 0% 82,549 12,295,265
2024-02-28 1.59 1.67 1.53 1.53 -4.97% 117,260 18,590,024
2024-02-27 1.57 1.62 1.55 1.61 +1.9% 65,788 10,461,016
2024-02-26 1.56 1.64 1.55 1.58 0% 67,813 10,732,757
2024-02-23 1.52 1.58 1.51 1.58 +3.95% 83,510 12,884,889
2024-02-22 1.45 1.54 1.44 1.52 +3.4% 109,732 16,213,783
2024-02-21 1.45 1.52 1.44 1.47 +1.38% 119,497 17,716,550
2024-02-20 1.35 1.45 1.35 1.45 +5.07% 121,975 17,276,177
2024-02-19 1.28 1.38 1.27 1.38 +5.34% 118,597 15,708,635
2024-02-08 1.26 1.32 1.26 1.31 -1.5% 144,300 18,306,257
2024-02-07 1.37 1.41 1.33 1.33 -5% 98,343 13,229,158
2024-02-06 1.4 1.44 1.4 1.4 -4.76% 58,942 8,258,215
2024-02-05 1.49 1.54 1.47 1.47 -5.16% 34,009 5,020,089
2024-02-02 1.64 1.66 1.55 1.55 -4.91% 85,009 13,397,108
2024-02-01 1.64 1.67 1.57 1.63 -1.21% 62,874 10,153,915
2024-01-31 1.7 1.77 1.65 1.65 -5.17% 72,959 12,393,432
2024-01-30 1.8 1.82 1.74 1.74 -4.92% 36,817 6,511,626
2024-01-29 1.92 1.93 1.83 1.83 -5.18% 39,296 7,326,626
2024-01-26 1.93 1.97 1.92 1.93 -0.52% 30,341 5,893,975
2024-01-25 1.92 1.96 1.9 1.94 +1.04% 47,974 9,290,146
2024-01-24 1.9 1.94 1.86 1.92 +0.52% 45,089 8,546,204
2024-01-23 1.85 1.92 1.81 1.91 +1.6% 44,071 8,200,071
2024-01-22 1.95 2 1.86 1.88 -3.09% 58,665 11,412,082
2024-01-19 1.97 1.98 1.94 1.94 -1.52% 44,479 8,714,702
2024-01-18 2.02 2.02 1.92 1.97 -1.99% 82,464 16,085,854
2024-01-17 2.09 2.1 2.01 2.01 -4.29% 76,406 15,626,209
2024-01-16 2.11 2.15 2.07 2.1 -0.94% 51,977 10,932,102
2024-01-15 2.12 2.14 2.06 2.12 -0.93% 59,768 12,590,023
2024-01-12 2.24 2.25 2.12 2.14 -4.04% 63,862 13,910,603
2024-01-11 2.21 2.24 2.19 2.23 +0.9% 26,180 5,811,103
2024-01-10 2.23 2.24 2.19 2.21 -0.45% 27,477 6,078,254
2024-01-09 2.22 2.25 2.2 2.22 0% 45,830 10,162,262
2024-01-08 2.28 2.29 2.18 2.22 -1.77% 60,132 13,471,369
2024-01-05 2.34 2.34 2.23 2.26 -2.16% 91,543 20,980,639
2024-01-04 2.27 2.33 2.26 2.31 +1.32% 99,849 23,047,685
2024-01-03 2.27 2.33 2.25 2.28 -0.87% 135,678 31,033,765
2024-01-02 2.2 2.31 2.19 2.3 +4.55% 165,911 38,045,275