ф╕Ьх░╝чФ╡хнР 603595

数据更新至:

添加到对比分析

20.48 +0.29%

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

20.48
+0.29% +0.06
20.47
开盘价
20.65
最高价
20
最低价
21,632
成交量
数据更新至: 2025-03-25

技术指标

21.02
MA5 (5日均线)
21.61
MA10 (10日均线)
21.49
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 20.47 20.65 20 20.48 +0.29% 21,632 44,125,156
2025-03-24 20.97 21 19.85 20.42 -1.73% 51,804 105,750,925
2025-03-21 21.74 21.82 20.7 20.78 -4.46% 62,265 131,526,431
2025-03-20 21.64 22.07 21.35 21.75 +0.28% 52,285 114,101,573
2025-03-19 21.99 22.21 21.45 21.69 -1.81% 67,519 146,690,567
2025-03-18 21.71 22.99 21.7 22.09 +1.7% 90,380 202,103,152
2025-03-17 21.53 22.11 21.33 21.72 -1.27% 67,656 146,689,610
2025-03-14 22.01 22.19 21.22 22 0% 81,788 177,759,334
2025-03-13 23.1 23.16 21.8 22 -5.05% 105,743 235,287,637
2025-03-12 22.22 23.38 21.93 23.17 +4.75% 152,648 346,219,611
2025-03-11 21.69 22.47 21.65 22.12 -1.25% 89,992 197,789,135
2025-03-10 22.81 23.22 22.18 22.4 -2.1% 123,499 278,886,293
2025-03-07 23.23 24.18 22.47 22.88 -2.47% 210,475 486,728,626
2025-03-06 21.46 23.46 21.14 23.46 +9.99% 215,471 482,812,282
2025-03-05 21.74 22.84 21 21.33 -1.89% 258,486 559,249,363
2025-03-04 19.66 21.74 19.53 21.74 +10.02% 100,313 212,039,780
2025-03-03 21.46 21.56 19.68 19.76 -7.01% 262,621 537,034,070
2025-02-28 19.2 21.25 19.19 21.25 +9.99% 137,985 291,739,367
2025-02-27 19.58 19.85 18.98 19.32 -1.02% 38,597 74,894,859
2025-02-26 19.35 19.52 19.2 19.52 +1.19% 36,743 71,244,411
2025-02-25 19.14 19.5 19.08 19.29 -0.1% 32,872 63,509,246
2025-02-24 19.39 19.43 18.98 19.31 -0.46% 33,894 65,284,892
2025-02-21 19.33 19.57 19.23 19.4 +0.31% 40,072 77,727,009
2025-02-20 18.98 19.44 18.8 19.34 +1.9% 41,701 79,998,200
2025-02-19 18.68 19.06 18.68 18.98 +1.06% 34,934 66,023,494
2025-02-18 19.15 19.3 18.72 18.78 -2.09% 37,179 70,850,572
2025-02-17 19.3 19.46 18.96 19.18 -0.78% 42,541 81,577,315
2025-02-14 19.05 19.45 19 19.33 +1.1% 42,687 82,188,584
2025-02-13 19.49 19.53 19.09 19.12 -1.85% 43,839 84,532,399
2025-02-12 19.18 19.71 18.95 19.48 +1.25% 56,909 109,923,017
2025-02-11 18.98 19.54 18.72 19.24 +1.37% 71,164 136,370,094
2025-02-10 18.56 19 18.33 18.98 +2.26% 59,098 110,523,427
2025-02-07 18.35 18.8 18.27 18.56 +1.14% 53,139 98,674,465
2025-02-06 18.08 18.4 17.93 18.35 +1.44% 44,493 81,391,165
2025-02-05 18 18.23 17.79 18.09 +1.92% 39,626 71,411,302
2025-01-27 17.86 18.15 17.56 17.75 -0.06% 42,628 76,340,695
2025-01-24 17.71 17.9 17.57 17.76 +0.17% 33,451 59,395,627
2025-01-23 18.09 18.36 17.73 17.73 -1.12% 46,024 83,245,517
2025-01-22 17.9 18.37 17.79 17.93 -0.39% 40,982 73,812,388
2025-01-21 18.05 18.41 17.75 18 +0.67% 56,777 102,281,916
2025-01-20 18.2 18.2 17.48 17.88 +6.3% 103,020 184,088,035
2025-01-17 16.47 17.1 16.37 16.82 +1.33% 39,429 66,111,186
2025-01-16 16.59 16.82 16.4 16.6 +0.3% 29,602 49,263,116
2025-01-15 16.82 16.85 16.42 16.55 -1.55% 32,103 53,166,405
2025-01-14 16.47 16.84 16.4 16.81 +2.69% 51,010 85,023,117
2025-01-13 16 16.8 15.69 16.37 +1.11% 50,282 82,379,833
2025-01-10 16.41 16.87 16.15 16.19 -1.52% 42,642 70,519,747
2025-01-09 15.81 16.62 15.81 16.44 +3.07% 44,675 72,944,011
2025-01-08 16.35 16.35 15.47 15.95 -2.15% 44,061 70,018,513
2025-01-07 15.87 16.32 15.71 16.3 +3.62% 36,866 58,985,821
2025-01-06 15.72 15.96 15.12 15.73 -0.51% 36,498 57,013,857
2025-01-03 16.85 16.95 15.8 15.81 -6.12% 49,777 80,834,688
2025-01-02 17.02 17.48 16.66 16.84 -1.46% 47,477 80,932,300
2024-12-31 17.98 18.03 17.06 17.09 -4.95% 44,148 76,882,535
2024-12-30 17.9 18.36 17.5 17.98 -1.43% 46,261 83,081,776
2024-12-27 17.8 19.41 17.58 18.24 +2.7% 75,225 139,616,207
2024-12-26 17.17 18.25 17.03 17.76 +3.14% 40,034 71,141,116
2024-12-25 17.54 17.67 16.96 17.22 -1.99% 38,283 66,006,111
2024-12-24 17.55 18.05 17.21 17.57 +0.75% 51,816 91,082,011
2024-12-23 19.04 19.18 17.41 17.44 -8.36% 86,893 157,778,669
2024-12-20 18.96 19.38 18.83 19.03 +0.26% 54,581 104,344,608
2024-12-19 18.59 19.25 18.28 18.98 +0.53% 62,026 116,071,999
2024-12-18 18.68 19.14 18.25 18.88 +1.45% 67,532 126,413,559
2024-12-17 19.63 19.91 18.56 18.61 -5.82% 87,645 167,262,280
2024-12-16 20.44 20.5 19.64 19.76 -3.66% 102,661 204,757,466
2024-12-13 20.2 21 20.12 20.51 +0.54% 167,134 344,547,803
2024-12-12 20.75 20.75 20.05 20.4 -2.16% 141,712 287,218,581
2024-12-11 20.41 21.41 19.8 20.85 +2.16% 254,124 521,368,031
2024-12-10 19.16 20.41 18.8 20.41 +10.03% 134,248 267,484,865
2024-12-09 18.58 18.96 18.38 18.55 -0.32% 51,650 96,584,053
2024-12-06 18.78 18.82 18.15 18.61 -0.27% 42,155 78,017,185
2024-12-05 18.21 18.82 18 18.66 +2.19% 37,084 68,775,887
2024-12-04 18.77 18.99 18.15 18.26 -2.67% 39,279 72,633,097
2024-12-03 19.1 19.17 18.45 18.76 -1.37% 41,615 77,844,409
2024-12-02 19.03 19.23 18.82 19.02 +0.48% 41,752 79,454,522
2024-11-29 18.77 19.2 18.21 18.93 +2.05% 47,011 88,253,361
2024-11-28 18.8 18.98 18.49 18.55 -1.07% 32,524 60,928,957
2024-11-27 18.76 18.83 18.04 18.75 -0.05% 46,073 84,755,574
2024-11-26 19.39 19.45 18.66 18.76 -3.05% 38,120 72,394,872
2024-11-25 19.15 19.55 18.89 19.35 +0.83% 43,638 83,562,011
2024-11-22 20.33 20.46 19.11 19.19 -6.25% 38,684 76,752,601
2024-11-21 20.35 20.76 20.04 20.47 +0.34% 43,196 87,851,859
2024-11-20 19.69 20.55 19.5 20.4 +3.71% 47,259 94,912,605
2024-11-19 18.79 19.73 18.78 19.67 +4.52% 37,969 73,203,954
2024-11-18 19.55 19.64 18.7 18.82 -3.34% 47,505 90,757,504
2024-11-15 19.75 20.29 19.41 19.47 -1.91% 46,171 91,913,001
2024-11-14 20.67 20.84 19.82 19.85 -5.02% 62,384 126,427,284
2024-11-13 21.02 21.2 20.41 20.9 -1.55% 50,239 104,471,509
2024-11-12 21.75 21.85 21.01 21.23 -3.02% 66,211 141,817,227
2024-11-11 21.44 22.2 21.37 21.89 +3.3% 69,760 152,518,621
2024-11-08 20.73 21.54 20.73 21.19 +2.81% 71,946 152,211,271
2024-11-07 20.5 20.93 20.45 20.61 -0.87% 53,219 109,790,652
2024-11-06 20.54 21.29 20.54 20.79 +1.27% 65,750 137,837,406
2024-11-05 20.06 20.63 19.9 20.53 +2.19% 55,445 112,857,571
2024-11-04 19.6 20.26 19.49 20.09 +2.45% 49,831 99,553,831
2024-11-01 20.67 20.93 19.6 19.61 -6.35% 66,232 132,966,355
2024-10-31 20.46 21.32 20 20.94 +2.8% 80,942 167,992,564
2024-10-30 19.92 21.15 19.73 20.37 +2.57% 70,182 143,768,761
2024-10-29 21.05 21.05 19.82 19.86 -3.22% 70,053 141,992,648
2024-10-28 20.38 20.75 19.91 20.52 +7.49% 122,103 247,746,811
2024-10-25 18.54 19.3 18.45 19.09 +3.75% 62,845 119,806,822
2024-10-24 18.75 18.8 18.35 18.4 -1.81% 32,175 59,583,844
2024-10-23 18.9 19.1 18.65 18.74 -0.85% 42,336 79,832,112
2024-10-22 18.71 19.08 18.27 18.9 +1.02% 46,888 87,712,038
2024-10-21 19.01 19.19 18.5 18.71 +1.35% 61,739 116,189,293
2024-10-18 17.15 18.8 17.15 18.46 +7.08% 70,931 128,266,433
2024-10-17 17.57 17.75 17.22 17.24 -0.52% 30,412 53,252,174
2024-10-16 17.38 17.7 17.15 17.33 -1.53% 32,475 56,429,815
2024-10-15 17.92 18.32 17.57 17.6 -1.84% 44,448 79,913,150
2024-10-14 17.24 17.98 16.74 17.93 +4% 46,868 81,739,680
2024-10-11 18.43 18.6 17 17.24 -6.05% 53,613 93,760,001
2024-10-10 18.81 19.4 18.29 18.35 -2.7% 64,366 120,816,871
2024-10-09 20.7 20.7 18.8 18.86 -8.76% 87,736 173,296,985
2024-10-08 20.67 20.67 19.46 20.67 +10.01% 112,030 227,770,071

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

хЬгшп║чФЯчЙй 688117

近三个月

чЙ╣щФРх╛╖ 300001

2024年至今

хдйцЙ┐чзСцКА 688603

2024年一季度

цЦ░хНОф┐ЭщЩй 601336

近半年

цвЕхоЙцго 300275

2023年全年

ц┤ешНгхдйхоЗ 300988

2024年至今

ф╕дщЭвщТИ 600249

近三个月

хп┐ф╗Щш░╖ 603896

2022-2023两年

ф║мх▒▒ш╜╗цЬ║ 000821

2024年一季度

ч╜Сш╛╛ш╜пф╗╢ 603189

近三个月

热门概念板块

新能源汽车
芯片

хЫ╜ц░СцКАцЬп (300077)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
数字经济

хНОшГЬхдйцИР (600410)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
军工

шИкхПСхКихКЫ (600893)

近半年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近半年

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