ф╕ЙцШЯцЦ░цЭР 603578

数据更新至:

添加到对比分析

13.05 +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

13.05
+1.24% +0.16
12.83
开盘价
13.18
最高价
12.64
最低价
13,946
成交量
数据更新至: 2025-03-25

技术指标

13.13
MA5 (5日均线)
13.13
MA10 (10日均线)
13.07
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 12.83 13.18 12.64 13.05 +1.24% 13,946 17,941,643
2025-03-24 13.14 13.47 12.59 12.89 -1.75% 23,038 29,742,883
2025-03-21 13.33 13.33 13.09 13.12 -1.72% 16,360 21,582,012
2025-03-20 13.49 13.55 13.19 13.35 +0.68% 31,341 41,983,448
2025-03-19 13.5 13.67 13.18 13.26 -0.45% 26,586 35,538,085
2025-03-18 13.17 13.35 13.02 13.32 +1.45% 24,827 32,828,766
2025-03-17 13.17 13.2 13.03 13.13 -0.3% 17,335 22,723,028
2025-03-14 12.97 13.2 12.88 13.17 +1.54% 19,013 24,834,313
2025-03-13 12.98 13.1 12.83 12.97 -0.77% 17,219 22,318,609
2025-03-12 13.17 13.24 13 13.07 -0.76% 14,431 18,848,837
2025-03-11 13.08 13.31 12.92 13.17 +0.15% 18,119 23,819,648
2025-03-10 13.01 13.19 12.9 13.15 +1.39% 23,225 30,353,552
2025-03-07 13.15 13.19 12.89 12.97 -1.22% 13,410 17,414,751
2025-03-06 12.9 13.2 12.89 13.13 +1% 23,735 30,980,613
2025-03-05 13.06 13.14 12.86 13 -1.22% 14,281 18,483,956
2025-03-04 12.73 13.25 12.73 13.16 +2.41% 20,868 27,354,257
2025-03-03 12.65 13.15 12.65 12.85 +1.5% 16,406 21,157,013
2025-02-28 12.93 13 12.66 12.66 -2.99% 19,225 24,492,764
2025-02-27 13.02 13.17 12.82 13.05 +0.69% 17,517 22,693,632
2025-02-26 13.09 13.18 12.87 12.96 -0.99% 24,069 31,373,665
2025-02-25 13.15 13.3 13.02 13.09 -0.76% 13,796 18,132,936
2025-02-24 13.28 13.28 12.91 13.19 -1.2% 19,927 26,127,149
2025-02-21 13.47 13.47 13.16 13.35 -1.69% 27,034 35,854,373
2025-02-20 13.21 13.77 13.21 13.58 +3.9% 54,106 73,120,644
2025-02-19 13.16 13.25 12.97 13.07 -0.61% 23,386 30,568,868
2025-02-18 13.25 13.48 13.08 13.15 -0.9% 19,020 25,228,071
2025-02-17 13.52 13.52 13.07 13.27 +0.84% 25,593 33,839,144
2025-02-14 13 13.22 12.85 13.16 +0.69% 28,004 36,559,472
2025-02-13 13.1 14.05 13.02 13.07 +0.46% 44,957 60,162,288
2025-02-12 12.96 13.01 12.8 13.01 +1.01% 20,892 26,914,948
2025-02-11 12.99 13 12.78 12.88 -1.3% 25,707 33,049,105
2025-02-10 12.79 13.07 12.49 13.05 +1.95% 51,194 65,199,806
2025-02-07 13 13.58 12.57 12.8 -1.23% 90,900 119,454,090
2025-02-06 11.84 12.96 11.8 12.96 +10.02% 31,063 39,696,815
2025-02-05 11.65 11.85 11.56 11.78 +1.12% 9,525 11,141,596
2025-01-27 11.65 11.87 11.6 11.65 +0.09% 8,635 10,130,636
2025-01-24 11.61 11.68 11.46 11.64 +0.26% 8,276 9,545,669
2025-01-23 11.64 11.83 11.59 11.61 +0.87% 12,077 14,131,425
2025-01-22 11.54 11.66 11.46 11.51 -0.17% 7,557 8,734,958
2025-01-21 11.64 11.84 11.48 11.53 -0.35% 15,041 17,477,247
2025-01-20 11.39 11.71 11.39 11.57 -1.2% 16,708 19,317,963
2025-01-17 11.71 11.77 11.57 11.71 +0.09% 7,967 9,294,407
2025-01-16 11.95 11.95 11.64 11.7 -0.85% 8,534 10,059,961
2025-01-15 11.89 11.89 11.67 11.8 0% 8,399 9,877,519
2025-01-14 11.35 11.82 11.24 11.8 +4.24% 9,819 11,407,644
2025-01-13 11.13 11.37 10.91 11.32 +0.89% 9,140 10,241,975
2025-01-10 11.53 11.59 11.22 11.22 -2.69% 9,211 10,535,303
2025-01-09 11.64 11.73 11.38 11.53 -0.95% 7,007 8,108,726
2025-01-08 11.42 11.73 11.25 11.64 +1.04% 11,276 13,022,189
2025-01-07 11.29 11.52 11.28 11.52 +1.95% 8,622 9,831,869
2025-01-06 11.11 11.4 10.92 11.3 +0.71% 8,705 9,778,667
2025-01-03 11.73 11.8 11.19 11.22 -4.1% 14,170 16,223,815
2025-01-02 11.85 12.1 11.6 11.7 -1.27% 15,254 18,102,597
2024-12-31 12.15 12.38 11.85 11.85 -5.28% 24,633 29,653,970
2024-12-30 12.19 12.96 11.98 12.51 +1.46% 27,267 33,879,053
2024-12-27 12.06 12.41 11.98 12.33 +2.24% 10,863 13,342,063
2024-12-26 11.9 12.08 11.9 12.06 +1.26% 11,782 14,113,808
2024-12-25 12.15 12.22 11.73 11.91 -1.98% 14,325 17,033,853
2024-12-24 12.14 12.32 12 12.15 +0.66% 12,323 14,998,049
2024-12-23 12.76 12.89 12.01 12.07 -5.85% 21,783 26,920,060
2024-12-20 12.48 12.95 12.45 12.82 +2.81% 15,657 19,974,703
2024-12-19 12.74 12.74 12.3 12.47 -1.58% 18,303 22,826,999
2024-12-18 12.7 12.9 12.55 12.67 -0.94% 16,893 21,464,353
2024-12-17 13.27 13.27 12.72 12.79 -3.62% 22,700 29,302,978
2024-12-16 13.67 13.79 13.16 13.27 -3.28% 24,300 32,559,494
2024-12-13 14 14.07 13.7 13.72 -2.07% 17,843 24,702,651
2024-12-12 13.75 14.04 13.7 14.01 +1.89% 20,997 29,203,469
2024-12-11 13.85 13.91 13.58 13.75 -0.72% 21,361 29,279,758
2024-12-10 13.78 14.26 13.53 13.85 +2.21% 48,530 67,338,097
2024-12-09 13.58 13.63 13.43 13.55 -0.37% 15,154 20,515,662
2024-12-06 13.62 13.64 13.33 13.6 -0.15% 30,311 40,893,103
2024-12-05 13.8 13.82 13.5 13.62 -1.45% 20,011 27,328,571
2024-12-04 14.16 14.24 13.7 13.82 -2.12% 14,979 20,972,562
2024-12-03 13.85 14.15 13.74 14.12 +2.1% 20,108 27,999,370
2024-12-02 13.8 13.96 13.67 13.83 -0.22% 21,444 29,545,400
2024-11-29 13.59 13.9 13.4 13.86 +0.36% 24,220 33,141,230
2024-11-28 14.2 14.25 13.55 13.81 -3.36% 34,145 47,369,376
2024-11-27 13.93 14.45 13.84 14.29 +1.35% 25,246 35,764,025
2024-11-26 14.5 14.5 14.02 14.1 -3.16% 25,990 36,880,541
2024-11-25 13.85 14.65 13.6 14.56 +5.43% 54,231 77,192,013
2024-11-22 14.3 14.45 13.74 13.81 -3.83% 41,294 57,887,578
2024-11-21 14.3 14.72 14.21 14.36 -1.51% 62,984 90,946,655
2024-11-20 13.67 14.95 13.66 14.58 +7.28% 104,531 151,970,062
2024-11-19 13.16 13.66 12.98 13.59 +3.19% 30,285 40,241,513
2024-11-18 13.5 13.64 13 13.17 -2.01% 39,439 52,236,710
2024-11-15 12.87 13.88 12.87 13.44 +3.94% 68,755 92,680,453
2024-11-14 12.88 13.49 12.81 12.93 +0.78% 45,743 60,311,796
2024-11-13 12.77 12.94 12.51 12.83 +0.23% 16,838 21,485,681
2024-11-12 13 13.3 12.7 12.8 -1.54% 25,932 33,707,855
2024-11-11 12.99 13.03 12.7 13 -0.08% 25,071 32,193,461
2024-11-08 12.52 13.25 12.45 13.01 +4% 57,389 73,416,057
2024-11-07 12.47 12.53 12.29 12.51 -0.48% 35,308 43,840,506
2024-11-06 12.38 12.82 12.38 12.57 +1.78% 27,040 33,988,390
2024-11-05 12.45 12.6 12.21 12.35 -0.64% 29,819 36,806,452
2024-11-04 12.17 12.55 12.15 12.43 +2.56% 12,486 15,454,373
2024-11-01 12.48 12.54 12.08 12.12 -3.04% 20,872 25,540,478
2024-10-31 12.47 12.68 12.4 12.5 +1.87% 16,694 20,916,088
2024-10-30 12.47 12.6 12.15 12.27 -1.76% 17,369 21,386,107
2024-10-29 13.09 13.17 12.45 12.49 -4.66% 31,467 39,762,178
2024-10-28 12.3 13.1 12.3 13.1 +7.03% 49,328 63,280,164
2024-10-25 12.05 12.47 12.05 12.24 +1.66% 17,473 21,454,551
2024-10-24 12 12.47 11.88 12.04 +0.25% 18,718 22,720,634
2024-10-23 11.93 12.22 11.91 12.01 +0.17% 19,580 23,660,124
2024-10-22 11.83 11.99 11.78 11.99 +1.52% 12,804 15,256,946
2024-10-21 11.8 12.03 11.66 11.81 +0.6% 22,436 26,593,932
2024-10-18 11.28 12.09 11.28 11.74 +3.53% 31,834 37,334,239
2024-10-17 11.62 11.7 11.3 11.34 -1.9% 14,026 16,114,927
2024-10-16 11.37 11.62 11.27 11.56 +1.05% 9,144 10,534,689
2024-10-15 11.71 11.83 11.41 11.44 -2.72% 11,974 13,881,141
2024-10-14 11.6 11.83 11.51 11.76 +1.38% 16,647 19,473,631
2024-10-11 12 12 11.46 11.6 -3.41% 13,461 15,751,336
2024-10-10 11.88 12.34 11.8 12.01 +1.01% 17,516 21,060,541
2024-10-09 12.7 12.7 11.61 11.89 -7.69% 33,804 40,961,133
2024-10-08 13.71 13.73 12.35 12.88 +3.21% 55,414 72,072,792

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

х╜УхНЗчзСцКА 300073

近期数据

цЬЧцЦ░щЫЖхЫв 300682

2024年至今

ш╡ЫхНЗшНпф╕Ъ 300485

近三个月

шБЪхТМцЭРцЦЩ 688503

近三个月

хНОшДЙчзСцКА 603042

近三个月

STцЬЙцаС 300209

2024年至今

цЦ░хЕЙхЕЙчФ╡ 688011

近期数据

ф╕ЬщШ│хЕЙ 600673

近半年

ц╖▒чЙйф╕ЪA 000011

2024年一季度

щкЖщй╝шВбф╗╜ 601311

2024年至今

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

近期数据
区块链
元宇宙
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
芯片

хглхЕ░х╛о (600460)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

近三个月

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