х║╖ш╛░шНпф╕Ъ 603590

数据更新至:

添加到对比分析

23.31 +0.91%

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

23.31
+0.91% +0.21
22.99
开盘价
23.31
最高价
22.91
最低价
5,322
成交量
数据更新至: 2025-03-25

技术指标

23.64
MA5 (5日均线)
23.70
MA10 (10日均线)
23.68
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 22.99 23.31 22.91 23.31 +0.91% 5,322 12,254,006
2025-03-24 23.82 23.83 22.71 23.1 -2.94% 15,971 36,911,490
2025-03-21 24 24.16 23.62 23.8 -0.92% 9,595 22,882,832
2025-03-20 23.97 24.13 23.92 24.02 +0.21% 7,264 17,460,529
2025-03-19 24.33 24.35 23.95 23.97 -1.44% 7,347 17,723,581
2025-03-18 24.09 24.4 23.96 24.32 +0.95% 14,262 34,536,239
2025-03-17 23.86 24.25 23.66 24.09 +1.35% 16,370 39,203,925
2025-03-14 23.17 23.77 23.1 23.77 +2.63% 13,165 30,940,876
2025-03-13 23.46 23.46 23 23.16 -1.28% 9,187 21,286,189
2025-03-12 23.58 23.66 23.37 23.46 -0.59% 7,815 18,354,028
2025-03-11 23.55 23.62 23.24 23.6 -0.3% 9,523 22,272,329
2025-03-10 23.48 23.77 23.46 23.67 +0.64% 6,308 14,915,306
2025-03-07 23.69 23.9 23.4 23.52 -1.05% 10,785 25,454,653
2025-03-06 23.49 23.86 23.42 23.77 +1.15% 12,990 30,793,488
2025-03-05 23.74 23.74 23.25 23.5 -1.09% 9,416 22,056,578
2025-03-04 23.3 23.79 23.3 23.76 +1.67% 8,923 21,077,669
2025-03-03 23.28 23.65 23.28 23.37 +0.3% 9,076 21,314,407
2025-02-28 24.01 24.06 23.2 23.3 -3.08% 11,151 26,324,722
2025-02-27 24.07 24.09 23.66 24.04 +0.04% 8,715 20,815,539
2025-02-26 23.88 24.3 23.88 24.03 +0.08% 9,373 22,518,397
2025-02-25 23.73 24.46 23.41 24.01 +1.44% 13,856 33,245,784
2025-02-24 24.1 24.1 23.63 23.67 -1.7% 9,802 23,346,328
2025-02-21 24.29 24.59 23.8 24.08 -0.54% 13,102 31,569,738
2025-02-20 24.1 24.42 24.09 24.21 +0.21% 8,143 19,732,988
2025-02-19 24.25 24.33 24 24.16 -0.37% 7,961 19,234,429
2025-02-18 24.63 24.88 24.18 24.25 -1.54% 14,172 34,601,413
2025-02-17 24.21 24.81 24.17 24.63 +3.05% 19,251 47,332,330
2025-02-14 23.6 24.17 23.53 23.9 +1.36% 15,662 37,435,967
2025-02-13 23.69 24.09 23.43 23.58 -0.25% 10,371 24,614,178
2025-02-12 23.69 23.85 23.32 23.64 -0.59% 7,725 18,200,602
2025-02-11 23.92 23.97 23.51 23.78 -0.59% 7,090 16,791,568
2025-02-10 23.65 24.03 23.65 23.92 +1.36% 10,020 23,938,249
2025-02-07 23.63 23.82 23.4 23.6 -0.21% 9,228 21,840,387
2025-02-06 23.91 23.92 23.26 23.65 -1.13% 10,245 24,087,296
2025-02-05 24.09 24.34 23.86 23.92 -0.46% 8,535 20,563,265
2025-01-27 23.47 24.17 23.43 24.03 +1.74% 12,371 29,576,959
2025-01-24 24 24.14 23 23.62 -2.76% 17,228 40,215,075
2025-01-23 23.49 24.75 23.49 24.29 +3.8% 21,484 52,134,265
2025-01-22 22.91 23.55 22.81 23.4 +1.74% 9,589 22,326,839
2025-01-21 23 23.15 22.77 23 -0.43% 4,524 10,360,134
2025-01-20 22.9 23.1 22.75 23.1 +1.14% 6,545 15,065,560
2025-01-17 22.75 22.9 22.5 22.84 +0.35% 6,620 15,053,226
2025-01-16 22.81 23.03 22.6 22.76 0% 5,909 13,478,013
2025-01-15 22.9 22.91 22.56 22.76 -0.52% 4,721 10,717,312
2025-01-14 22.38 22.88 22.38 22.88 +2.28% 9,300 21,098,573
2025-01-13 22 22.38 21.81 22.37 +1.31% 6,724 14,914,174
2025-01-10 22.32 22.63 22.04 22.08 -1.69% 7,957 17,703,362
2025-01-09 22.61 22.99 22.3 22.46 -0.49% 8,847 19,972,676
2025-01-08 22.57 22.71 22.15 22.57 -0.13% 7,323 16,468,935
2025-01-07 22.76 22.77 22.24 22.6 -0.66% 8,807 19,822,967
2025-01-06 22.48 23.13 22.39 22.75 +1.7% 12,531 28,582,740
2025-01-03 23.19 23.19 22.3 22.37 -2.74% 11,206 25,501,003
2025-01-02 23.48 23.59 22.82 23 -2.21% 10,398 24,107,487
2024-12-31 23.77 23.85 23.38 23.52 -1.01% 7,897 18,655,987
2024-12-30 24.01 24.18 23.7 23.76 -1.86% 10,168 24,224,480
2024-12-27 23.9 24.34 23.75 24.21 +1.3% 9,971 24,062,738
2024-12-26 24.05 24.17 23.7 23.9 -0.62% 10,653 25,548,479
2024-12-25 24.38 24.42 23.75 24.05 -1.11% 10,472 25,140,018
2024-12-24 24.24 24.5 23.95 24.32 +0.41% 8,032 19,466,768
2024-12-23 25.18 25.48 24.1 24.22 -4.61% 13,653 33,582,049
2024-12-20 25.4 25.6 25.28 25.39 -0.35% 8,879 22,582,208
2024-12-19 25.04 25.62 24.76 25.48 +1.11% 15,062 37,930,312
2024-12-18 25.71 25.88 25.12 25.2 -2.7% 20,383 51,795,162
2024-12-17 26.5 26.85 25.88 25.9 -3.61% 26,521 69,488,843
2024-12-16 27.16 28 26.78 26.87 -1.1% 21,204 57,708,627
2024-12-13 26.98 27.8 26.76 27.17 +0.56% 34,812 95,236,823
2024-12-12 26.58 27.15 26.48 27.02 +1.58% 18,988 51,072,757
2024-12-11 26.77 26.87 26.45 26.6 -0.56% 18,362 48,854,650
2024-12-10 27.18 27.3 26.55 26.75 +0.41% 29,244 78,654,912
2024-12-09 26.85 27.35 26.55 26.64 -0.52% 23,931 64,281,533
2024-12-06 26.03 27.19 25.98 26.78 +2.33% 33,932 90,642,477
2024-12-05 25.92 26.51 25.3 26.17 +1.16% 40,895 105,854,362
2024-12-04 26 26.7 25.8 25.87 -2.34% 31,194 81,841,661
2024-12-03 26.95 27.18 26.42 26.49 -0.82% 39,872 106,545,311
2024-12-02 25.29 27.5 25.29 26.71 +5.7% 48,083 127,418,654
2024-11-29 25.24 25.47 25.01 25.27 +0.16% 14,714 37,219,566
2024-11-28 25 25.65 24.99 25.23 +0.56% 23,026 58,482,522
2024-11-27 24.5 25.15 24.5 25.09 +1.78% 18,755 46,746,964
2024-11-26 24.22 25.49 24.11 24.65 +1.23% 18,480 46,078,758
2024-11-25 23.8 24.35 23.8 24.35 +1.71% 9,714 23,424,017
2024-11-22 24.99 24.99 23.75 23.94 -4.01% 14,583 35,525,590
2024-11-21 25 25.09 24.68 24.94 -0.64% 9,874 24,574,085
2024-11-20 24.54 25.1 24.39 25.1 +2.28% 14,762 36,644,601
2024-11-19 24 24.56 23.93 24.54 +2.25% 10,255 24,857,913
2024-11-18 24.06 24.32 23.75 24 -0.21% 15,751 37,821,071
2024-11-15 24.15 24.66 24.04 24.05 -1.35% 12,415 30,232,117
2024-11-14 25.15 25.24 24.28 24.38 -2.75% 14,029 34,616,380
2024-11-13 25.33 25.56 24.66 25.07 -0.99% 17,009 42,557,718
2024-11-12 25.27 25.99 25.1 25.32 +0.2% 25,616 65,477,703
2024-11-11 24.53 25.35 24.53 25.27 +1.61% 16,505 41,298,092
2024-11-08 24.92 25.1 24.5 24.87 +0.28% 19,397 48,088,715
2024-11-07 24 24.8 23.95 24.8 +2.69% 21,731 53,268,087
2024-11-06 24.05 24.3 23.8 24.15 +0.5% 16,599 39,982,547
2024-11-05 23.8 24.13 23.61 24.03 +1.18% 15,602 37,390,142
2024-11-04 23.35 23.75 23.28 23.75 +1.71% 11,287 26,659,486
2024-11-01 23.61 23.77 23.05 23.35 -1.48% 15,271 35,784,486
2024-10-31 23.6 23.86 23.42 23.7 +0.55% 13,670 32,382,543
2024-10-30 23.55 23.83 23.17 23.57 -1.09% 16,787 39,494,285
2024-10-29 24.83 24.89 23.79 23.83 -4.03% 31,032 74,900,599
2024-10-28 24.35 24.98 24.31 24.83 +3.07% 29,677 73,213,539
2024-10-25 23.56 24.32 23.45 24.09 +2.16% 20,900 49,853,093
2024-10-24 23.67 23.93 23.48 23.58 -0.13% 13,921 32,984,937
2024-10-23 23.85 23.96 23.5 23.61 -0.88% 16,233 38,515,000
2024-10-22 23.45 23.82 23.3 23.82 +1.45% 14,619 34,610,551
2024-10-21 23.34 23.68 23.21 23.48 +0.6% 17,543 41,176,903
2024-10-18 22.7 23.7 22.6 23.34 +2.68% 16,650 38,546,951
2024-10-17 22.97 23.18 22.73 22.73 -0.7% 9,144 20,998,328
2024-10-16 22.91 23.22 22.67 22.89 -0.95% 13,215 30,337,211
2024-10-15 23.54 23.69 23.1 23.11 -1.74% 15,605 36,374,636
2024-10-14 23.6 23.76 23.01 23.52 +0.51% 15,914 37,313,559
2024-10-11 24.5 24.5 23.2 23.4 -4.14% 18,672 44,200,512
2024-10-10 24.55 25.1 23.94 24.41 +0.12% 20,664 50,757,525
2024-10-09 26.3 26.3 24.31 24.38 -7.65% 34,183 85,531,792
2024-10-08 27.28 27.28 25.03 26.4 +6.45% 51,780 135,980,316

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

чЙ╣хоЭчФЯчЙй 688278

2023年全年

хНОцЙмшБФф╝Ч 603825

2022-2023两年

хоЙщЭацЩ║чФ╡ 300617

2024年至今

хНОц╡╖шпЪчзС 688535

近半年

ц╡╖хНЧцйбшГ╢ 601118

近三个月

цШКх┐ЧцЬ║чФ╡ 300503

2023年全年

чжПшО▒чЙ╣ 601865

近期数据

хИйф╗БчзСцКА 001259

近半年

цЙмхЖЬхМЦх╖е 600486

2023年全年

хНОчЫЫщФВчФ╡ 688353

近三个月

热门概念板块

光伏产业
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
军工

шИкхПСхКихКЫ (600893)

2024年至今
区块链
云计算

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

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