шЛПхИйшВбф╗╜ 603585

数据更新至:

添加到对比分析

14.47 +10.04%

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

14.47
+10.04% +1.32
13.4
开盘价
14.47
最高价
13.4
最低价
74,912
成交量
数据更新至: 2025-03-25

技术指标

13.64
MA5 (5日均线)
13.77
MA10 (10日均线)
13.58
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 13.4 14.47 13.4 14.47 +10.04% 74,912 105,560,124
2025-03-24 13.27 13.4 12.95 13.15 -0.83% 23,402 30,552,756
2025-03-21 13.55 13.55 13.2 13.26 -2.21% 21,936 29,222,479
2025-03-20 13.67 13.7 13.38 13.56 -1.45% 28,092 37,954,650
2025-03-19 14.03 14.12 13.65 13.76 -2.48% 26,107 36,127,834
2025-03-18 13.97 14.16 13.71 14.11 +1.15% 28,960 40,355,472
2025-03-17 14.07 14.26 13.83 13.95 -1.06% 31,933 44,655,504
2025-03-14 13.7 14.1 13.46 14.1 +5.07% 69,230 95,774,828
2025-03-13 13.83 13.93 13.3 13.42 -3.38% 49,246 66,685,392
2025-03-12 13.8 14.02 13.6 13.89 +0.8% 53,806 74,434,138
2025-03-11 13.93 13.99 13.53 13.78 -1.64% 63,577 87,406,571
2025-03-10 14.7 14.75 13.8 14.01 -6.35% 121,167 171,901,716
2025-03-07 14 14.96 13.67 14.96 +10% 104,865 153,316,422
2025-03-06 13.37 13.8 13.18 13.6 +2.1% 45,596 61,383,872
2025-03-05 13.27 13.32 13.08 13.32 +0.38% 20,352 26,824,970
2025-03-04 12.9 13.28 12.81 13.27 +3.11% 32,347 42,452,363
2025-03-03 12.55 13.09 12.55 12.87 +2.06% 32,344 41,566,096
2025-02-28 12.68 12.84 12.58 12.61 -1.48% 21,923 27,733,646
2025-02-27 12.69 12.82 12.52 12.8 +0.87% 21,672 27,407,184
2025-02-26 12.58 12.72 12.43 12.69 +1.85% 29,104 36,761,467
2025-02-25 12.45 12.65 12.35 12.46 -0.24% 20,513 25,649,475
2025-02-24 12.53 12.7 12.38 12.49 +0.4% 23,500 29,392,466
2025-02-21 12.6 12.7 12.25 12.44 -1.58% 29,593 36,776,836
2025-02-20 12.37 12.72 12.35 12.64 +1.77% 34,603 43,621,057
2025-02-19 12.19 12.5 12.14 12.42 -1.9% 56,400 69,620,923
2025-02-18 13.55 13.6 12.66 12.66 -10.02% 105,659 136,581,850
2025-02-17 13.53 14.86 13.4 14.07 +4.15% 145,936 210,807,774
2025-02-14 13.62 13.8 13.46 13.51 -1.31% 34,757 47,330,031
2025-02-13 13.42 13.95 13.36 13.69 +2.01% 44,072 60,631,142
2025-02-12 13.46 13.74 13.37 13.42 -0.45% 18,740 25,368,475
2025-02-11 13.33 13.82 13.15 13.48 +1.13% 39,345 52,822,680
2025-02-10 13.3 13.35 13.01 13.33 +1.06% 21,218 28,043,959
2025-02-07 12.95 13.6 12.95 13.19 +1.07% 27,885 37,079,204
2025-02-06 13 13.15 12.86 13.05 +0.69% 14,963 19,410,804
2025-02-05 12.95 13.05 12.68 12.96 +0.08% 15,314 19,688,558
2025-01-27 12.94 13.11 12.83 12.95 +0.08% 14,669 19,026,249
2025-01-24 12.84 12.94 12.52 12.94 +0.31% 26,961 34,565,806
2025-01-23 13.02 13.1 12.75 12.9 +0.94% 34,295 44,284,831
2025-01-22 12.28 13.33 12.07 12.78 +4.84% 73,100 93,819,352
2025-01-21 12.11 12.29 12.01 12.19 +0.66% 17,404 21,166,565
2025-01-20 11.95 12.16 11.71 12.11 +1.09% 23,233 27,827,751
2025-01-17 11.88 11.99 11.7 11.98 +0.08% 18,118 21,509,208
2025-01-16 12.11 12.35 11.68 11.97 -1.8% 31,927 38,595,333
2025-01-15 12.46 12.46 12.02 12.19 -2.25% 31,406 38,158,931
2025-01-14 11.97 12.58 11.97 12.47 +3.57% 41,249 50,905,881
2025-01-13 11.8 12.43 11.52 12.04 +2.91% 36,694 44,122,657
2025-01-10 11.68 11.99 11.59 11.7 +0.26% 25,274 29,709,584
2025-01-09 11.46 11.75 11.46 11.67 +0.95% 18,380 21,436,272
2025-01-08 11.74 11.74 11.19 11.56 -1.2% 28,163 32,216,754
2025-01-07 11.5 11.71 11.36 11.7 +1.04% 15,300 17,735,572
2025-01-06 11.37 11.63 11.14 11.58 +0.96% 19,708 22,569,513
2025-01-03 11.9 12.07 11.42 11.47 -3.69% 21,474 25,061,061
2025-01-02 11.89 12.28 11.78 11.91 -0.5% 19,939 24,027,784
2024-12-31 12.09 12.27 11.9 11.97 -1.48% 16,661 20,084,108
2024-12-30 12.15 12.48 12.01 12.15 -0.98% 31,299 38,146,868
2024-12-27 12 12.29 11.95 12.27 +2% 24,681 30,105,628
2024-12-26 12.15 12.4 11.96 12.03 -0.82% 22,060 26,742,385
2024-12-25 12.35 12.4 11.89 12.13 -1.7% 23,365 28,170,219
2024-12-24 12.49 12.69 12.2 12.34 -0.4% 21,253 26,260,488
2024-12-23 13.19 13.19 12.35 12.39 -5.85% 40,743 51,515,950
2024-12-20 13.1 13.28 13.09 13.16 +0.46% 21,351 28,135,611
2024-12-19 13.05 13.26 12.91 13.1 -0.53% 27,092 35,415,201
2024-12-18 13.41 13.58 13.11 13.17 -2.08% 34,279 45,523,170
2024-12-17 13.8 13.89 13.35 13.45 -3.31% 38,816 52,863,191
2024-12-16 14.55 14.6 13.48 13.91 -4.2% 78,944 109,961,366
2024-12-13 15.29 15.3 14.46 14.52 -5.04% 58,034 85,823,781
2024-12-12 15.23 15.43 14.9 15.29 -0.07% 48,095 72,897,444
2024-12-11 15.4 16 15.03 15.3 -1.42% 61,697 94,947,674
2024-12-10 15.82 16.18 15.23 15.52 -1.27% 82,856 128,513,041
2024-12-09 15.8 16.29 15.69 15.72 +0.9% 87,457 139,860,401
2024-12-06 16.08 16.84 15.48 15.58 -3.11% 80,167 127,009,017
2024-12-05 16.5 16.7 15.48 16.08 +1.64% 162,957 262,252,060
2024-12-04 14.15 15.82 14.1 15.82 +10.01% 112,760 171,491,028
2024-12-03 14.95 15.02 14.27 14.38 -3.62% 62,428 90,340,811
2024-12-02 14.87 15.2 14.4 14.92 -1.39% 82,393 121,746,667
2024-11-29 15.39 15.44 14.23 15.13 -1.75% 119,546 176,960,114
2024-11-28 15.7 16.99 15.05 15.4 -0.77% 174,805 278,978,835
2024-11-27 13.9 15.52 13.9 15.52 +9.99% 110,269 161,765,586
2024-11-26 13.57 15.2 13.53 14.11 -6.12% 144,705 204,560,641
2024-11-25 13.7 15.03 13.7 15.03 +10.03% 202,430 294,180,531
2024-11-22 12.43 13.66 12.35 13.66 +9.98% 134,905 183,225,565
2024-11-21 12.28 12.49 12.23 12.42 +0.89% 12,851 15,884,086
2024-11-20 12.11 12.44 12.11 12.31 +1.82% 11,961 14,686,496
2024-11-19 11.9 12.1 11.87 12.09 +1.43% 9,293 11,154,686
2024-11-18 12.15 12.37 11.83 11.92 -1.32% 11,629 14,022,605
2024-11-15 12.13 12.38 12.07 12.08 -1.79% 7,875 9,626,392
2024-11-14 12.6 12.65 12 12.3 -2.15% 9,026 11,224,004
2024-11-13 12.6 12.64 12.33 12.57 +0.16% 10,853 13,582,583
2024-11-12 12.56 12.85 12.46 12.55 -0.08% 15,148 19,116,896
2024-11-11 12.49 12.6 12.4 12.56 +0.56% 9,553 11,970,889
2024-11-08 12.55 12.63 12.35 12.49 -0.08% 16,722 20,966,116
2024-11-07 12.38 12.54 12.31 12.5 +0.81% 12,845 16,044,074
2024-11-06 12.38 12.97 12.3 12.4 -0.32% 25,525 32,121,627
2024-11-05 12.2 12.49 12 12.44 +1.8% 21,614 26,552,059
2024-11-04 12.38 12.45 11.99 12.22 -1.21% 19,410 23,607,370
2024-11-01 12.56 12.78 12.26 12.37 -2.21% 15,727 19,526,649
2024-10-31 12.12 12.8 11.89 12.65 +4.81% 42,862 53,128,279
2024-10-30 11.5 12.1 11.5 12.07 +3.69% 27,765 32,841,620
2024-10-29 11.9 12.06 11.57 11.64 -2.68% 17,949 21,095,871
2024-10-28 11.85 11.99 11.65 11.96 +1.96% 17,046 20,147,235
2024-10-25 11.54 11.73 11.51 11.73 +2.18% 15,065 17,502,005
2024-10-24 11.3 11.55 11.29 11.48 +0.79% 10,127 11,579,269
2024-10-23 11.28 11.44 11.22 11.39 +1.15% 12,809 14,562,921
2024-10-22 11.14 11.3 11.11 11.26 +1.08% 12,480 13,984,614
2024-10-21 11.28 11.29 11.05 11.14 -0.45% 15,079 16,821,438
2024-10-18 10.95 11.24 10.92 11.19 +1.91% 11,990 13,300,306
2024-10-17 11.28 11.28 10.91 10.98 -1.96% 12,020 13,337,898
2024-10-16 11.04 11.26 11.01 11.2 +0.63% 6,518 7,258,416
2024-10-15 11.23 11.4 11.09 11.13 -0.89% 13,434 15,056,412
2024-10-14 11.25 11.3 11 11.23 +0.99% 15,263 17,029,924
2024-10-11 11.36 11.46 11.05 11.12 -2.03% 18,217 20,626,257
2024-10-10 11.28 11.51 11.16 11.35 +0.8% 20,964 23,812,633
2024-10-09 12.1 12.31 11.26 11.26 -9.56% 40,348 47,168,822
2024-10-08 13.35 13.36 11.91 12.45 +0.81% 76,984 97,101,543

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╛╖х┐ЕщЫЖхЫв 300947

2024年一季度

шЛПхдзч╗┤ца╝ 300331

2024年至今

х╕╕щЭТшВбф╗╜ 603768

2022-2023两年

хНОхоЙщСлхИЫ 300928

近三个月

ф╕Кц╡╖цЬ║хЬ║ 600009

2024年至今

ч╜ЧцЫ╝шВбф╗╜ 605289

近半年

чЬЯчИ▒ч╛Охо╢ 003041

2022-2023两年

ф╕ЙцЬищЫЖхЫв 000632

2024年一季度

ц░╕ц│░ш┐Р 001228

近期数据

щФРчзСц┐АхЕЙ 300747

近三个月

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
5G通信
光伏产业
虚拟现实
半导体
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
元宇宙
储能电池

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