ф╝ЯцШОчОпф┐Э 603568

数据更新至:

添加到对比分析

21.26 -0.56%

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

21.26
-0.56% -0.12
21.45
开盘价
21.5
最高价
21.07
最低价
40,491
成交量
数据更新至: 2025-03-25

技术指标

21.68
MA5 (5日均线)
21.61
MA10 (10日均线)
20.44
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 21.45 21.5 21.07 21.26 -0.56% 40,491 85,860,863
2025-03-24 21.66 21.9 21.15 21.38 -1.06% 83,869 180,018,693
2025-03-21 21.85 22.03 21.35 21.61 -1.01% 76,530 165,492,067
2025-03-20 22.3 22.5 21.74 21.83 -2.11% 101,458 223,996,284
2025-03-19 22.71 22.76 22.1 22.3 -1.85% 102,415 228,589,281
2025-03-18 22.72 23.15 22.46 22.72 0% 208,385 473,836,042
2025-03-17 20.7 22.72 20.7 22.72 +10.02% 261,301 581,362,083
2025-03-14 20.8 20.9 20.59 20.65 -0.58% 78,809 163,379,983
2025-03-13 20.86 21.14 20.64 20.77 -0.48% 94,068 195,855,113
2025-03-12 20.65 21.54 20.65 20.87 +1.07% 162,319 342,901,486
2025-03-11 19.03 20.73 18.96 20.65 +7.95% 213,232 426,386,451
2025-03-10 19.06 19.27 18.95 19.13 +0.47% 56,740 108,341,644
2025-03-07 19.02 19.2 18.86 19.04 +0.16% 46,939 89,350,064
2025-03-06 18.89 19.05 18.78 19.01 +0.8% 58,204 110,231,865
2025-03-05 18.98 18.99 18.69 18.86 -0.63% 47,901 90,181,059
2025-03-04 19.18 19.2 18.89 18.98 -1.04% 64,518 122,748,508
2025-03-03 19.18 19.39 19.11 19.18 -0.05% 46,975 90,446,019
2025-02-28 19.36 19.54 19.18 19.19 -0.83% 63,853 123,471,159
2025-02-27 19.4 19.45 19.16 19.35 -0.21% 51,112 98,526,569
2025-02-26 19.31 19.56 19.28 19.39 +0.1% 51,987 100,796,100
2025-02-25 19.21 19.8 19.08 19.37 +0.47% 68,623 133,809,513
2025-02-24 19.22 19.46 19.22 19.28 -0.05% 59,977 116,033,853
2025-02-21 19.2 19.33 19.14 19.29 +0.42% 41,834 80,463,547
2025-02-20 19.48 19.55 19.15 19.21 -1.69% 53,838 103,582,858
2025-02-19 19.32 19.55 19.32 19.54 +0.62% 30,323 59,027,456
2025-02-18 19.51 19.72 19.33 19.42 -0.41% 38,715 75,566,374
2025-02-17 19.8 19.81 19.4 19.5 -1.52% 63,015 123,023,999
2025-02-14 19.72 19.9 19.7 19.8 +0.41% 37,106 73,484,331
2025-02-13 20.18 20.25 19.7 19.72 -2.13% 68,807 136,756,622
2025-02-12 20.07 20.17 20 20.15 -0.05% 29,424 59,120,046
2025-02-11 20.35 20.47 20 20.16 -1.18% 36,793 74,113,238
2025-02-10 20.77 20.84 20.4 20.4 -1.54% 51,212 105,236,456
2025-02-07 20.23 20.93 20.14 20.72 +2.17% 51,134 105,637,946
2025-02-06 19.94 20.52 19.85 20.28 +1.55% 51,273 103,422,241
2025-02-05 20.31 20.39 19.83 19.97 -1.33% 43,041 86,215,669
2025-01-27 20.37 20.56 20.22 20.24 -0.49% 37,370 76,219,705
2025-01-24 20.35 20.53 20.27 20.34 +0.1% 35,204 71,808,041
2025-01-23 20.79 20.87 20.32 20.32 -1.69% 38,351 78,938,089
2025-01-22 20.56 20.71 20.27 20.67 +0.1% 26,532 54,538,287
2025-01-21 20.61 20.71 20.37 20.65 +0.83% 32,668 67,163,631
2025-01-20 20.28 20.58 20.26 20.48 +1.39% 38,854 79,533,265
2025-01-17 19.84 20.34 19.79 20.2 +2.02% 36,410 73,136,608
2025-01-16 19.88 20.33 19.72 19.8 -0.35% 54,292 108,895,322
2025-01-15 19.73 19.95 19.47 19.87 0% 51,817 102,432,334
2025-01-14 19.59 19.99 19.31 19.87 +1.38% 54,879 108,254,036
2025-01-13 19.55 19.84 19.42 19.6 -0.31% 42,846 84,044,732
2025-01-10 19.63 19.93 19.57 19.66 +0.1% 31,770 62,760,476
2025-01-09 19.69 19.85 19.46 19.64 -0.2% 40,742 80,152,722
2025-01-08 19.74 19.84 19.29 19.68 -0.35% 46,388 90,727,653
2025-01-07 20.19 20.39 19.56 19.75 -2.85% 69,026 137,106,995
2025-01-06 20.41 20.52 20.11 20.33 -0.39% 52,534 106,641,852
2025-01-03 20.45 21.04 20.31 20.41 -1.5% 55,701 115,198,642
2025-01-02 21.64 21.75 20.55 20.72 -4.21% 70,596 148,890,259
2024-12-31 21.69 22.02 21.55 21.63 -0.23% 54,806 119,296,168
2024-12-30 21.33 21.79 21.32 21.68 +1.12% 45,320 98,048,397
2024-12-27 21.2 21.45 21.2 21.44 +0.66% 33,551 71,575,129
2024-12-26 21.29 21.36 21.11 21.3 -0.05% 25,040 53,217,933
2024-12-25 21.5 21.52 21.16 21.31 -0.7% 34,089 72,577,528
2024-12-24 20.99 21.46 20.91 21.46 +2.73% 52,641 112,271,964
2024-12-23 21.18 21.37 20.88 20.89 -1.37% 39,994 84,377,365
2024-12-20 21.2 21.34 21.07 21.18 -0.24% 27,399 58,118,607
2024-12-19 21.22 21.35 21.03 21.23 -0.38% 33,814 71,791,640
2024-12-18 21.36 21.6 21.31 21.31 -0.37% 35,708 76,567,033
2024-12-17 21.2 21.52 21.1 21.39 +0.71% 50,714 108,429,822
2024-12-16 21.31 21.56 20.91 21.24 -0.33% 46,553 99,003,151
2024-12-13 21.28 21.52 21.18 21.31 -0.19% 87,954 187,603,509
2024-12-12 21.14 21.41 21.01 21.35 +1.14% 52,065 110,823,231
2024-12-11 21.18 21.22 21.01 21.11 0% 32,636 68,906,450
2024-12-10 21.95 21.95 21.02 21.11 +0.05% 64,751 137,985,075
2024-12-09 21.18 21.37 20.92 21.1 -0.33% 38,495 81,340,101
2024-12-06 20.97 21.32 20.9 21.17 +0.95% 41,909 88,537,873
2024-12-05 21.12 21.23 20.96 20.97 -1.5% 38,319 80,707,027
2024-12-04 21.68 21.68 21.13 21.29 -1.89% 49,917 106,482,449
2024-12-03 21.55 21.71 21.15 21.7 +0.65% 69,177 148,175,494
2024-12-02 20.75 21.68 20.55 21.56 +4.97% 88,780 188,172,504
2024-11-29 20.7 20.89 20.51 20.54 -0.77% 62,183 128,547,569
2024-11-28 21.08 21.15 20.6 20.7 -1.71% 41,963 87,104,840
2024-11-27 20.6 21.08 20.43 21.06 +2.08% 40,805 84,972,640
2024-11-26 20.86 21.01 20.63 20.63 -1.81% 29,968 62,237,130
2024-11-25 20.84 21.09 20.56 21.01 +0.29% 52,057 108,619,328
2024-11-22 21.47 21.65 20.92 20.95 -3.01% 44,605 94,946,144
2024-11-21 21.76 21.85 21.46 21.6 -0.78% 34,945 75,406,617
2024-11-20 21.67 21.91 21.39 21.77 -0.05% 53,607 115,980,543
2024-11-19 21.69 21.93 21.5 21.78 +0.32% 41,906 91,113,187
2024-11-18 21.46 21.97 21.38 21.71 +1.07% 65,977 143,272,105
2024-11-15 21.89 22.05 21.45 21.48 -2.01% 64,225 139,329,966
2024-11-14 22.5 22.98 21.92 21.92 -2.23% 79,851 178,258,430
2024-11-13 21.88 22.43 21.67 22.42 +2.47% 95,911 212,549,200
2024-11-12 21.73 22.35 21.73 21.88 +0.27% 87,654 193,026,722
2024-11-11 21.41 22.07 21.35 21.82 +1.96% 88,149 192,324,221
2024-11-08 21.36 21.75 21.31 21.4 +0.52% 84,987 183,031,172
2024-11-07 20.7 21.33 20.61 21.29 +2.16% 75,563 159,876,542
2024-11-06 20.77 21.35 20.65 20.84 +0.34% 93,052 194,834,823
2024-11-05 20.79 20.88 20.48 20.77 -0.05% 78,485 162,468,741
2024-11-04 20.42 20.94 20.41 20.78 +1.17% 46,468 96,331,237
2024-11-01 20.45 20.79 20.35 20.54 +0.24% 46,325 95,200,833
2024-10-31 20.82 20.98 20.41 20.49 -1.59% 57,305 118,073,404
2024-10-30 20.65 20.95 20.58 20.82 +0.39% 51,457 106,869,505
2024-10-29 21.1 21.23 20.6 20.74 -1.47% 68,351 142,488,613
2024-10-28 21.39 21.44 20.48 21.05 -1.22% 84,305 175,798,925
2024-10-25 21.18 21.36 21.03 21.31 +0.85% 38,412 81,576,850
2024-10-24 21.32 21.37 21 21.13 -0.98% 28,968 61,156,153
2024-10-23 21.23 21.5 21.06 21.34 +0.66% 45,008 95,884,353
2024-10-22 20.76 21.23 20.45 21.2 +1.97% 58,174 121,752,049
2024-10-21 20.79 21 20.51 20.79 +0.05% 68,147 141,604,623
2024-10-18 20.03 21.36 19.92 20.78 +3.49% 80,300 165,132,316
2024-10-17 20.55 20.73 20.06 20.08 -1.91% 44,489 90,641,636
2024-10-16 20.55 20.85 20.4 20.47 -1.73% 48,274 99,484,766
2024-10-15 22.4 22.4 20.75 20.83 -6.13% 122,244 260,859,889
2024-10-14 21.93 22.28 21.4 22.19 +3.5% 86,804 189,549,055
2024-10-11 21.84 22.1 21.25 21.44 -1.83% 61,843 133,536,328
2024-10-10 21.47 22.47 21.23 21.84 +1.72% 105,824 231,922,685
2024-10-09 23.1 23.1 21.21 21.47 -7.3% 132,193 293,145,737
2024-10-08 23.93 23.93 22.4 23.16 +6.48% 163,471 380,748,306

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

ф╕ЗчЫЫшВбф╗╜ 603010

近期数据

ф║Ъш╛Йщ╛Щ 688575

2024年一季度

ш╡ЫхКЫцЦп 601127

2024年一季度

цЦ░чЦЖхдйф╕Ъ 600075

2024年一季度

х╜йшЭ╢хоЮф╕Ъ 603073

2024年至今

чЫЫх╝ШшВбф╗╜ 300693

2024年至今

шБФхРИхЕЙчФ╡ 300691

2023年全年

х╛ЧщВжчЕзцШО 603303

2024年一季度

ф╕нхЫ╜чзСф╝а 601858

2023年全年

ше┐х▒▒чзСцКА 688576

2022-2023两年

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
元宇宙

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