х╣┐ф┐бшВбф╗╜ 603599

数据更新至:

添加到对比分析

11.98 -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

11.98
-0.91% -0.11
12
开盘价
12.09
最高价
11.76
最低价
57,971
成交量
数据更新至: 2025-03-25

技术指标

11.99
MA5 (5日均线)
12.19
MA10 (10日均线)
11.83
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 12.09 11.76 11.98 -0.91% 57,971 68,965,202
2025-03-24 12.03 12.22 11.98 12.09 +0.83% 85,819 103,698,661
2025-03-21 11.81 12.35 11.81 11.99 +1.27% 141,324 170,817,407
2025-03-20 12.02 12.06 11.81 11.84 -1.58% 74,132 88,370,554
2025-03-19 12.02 12.08 11.87 12.03 -0.08% 71,906 86,172,347
2025-03-18 12.35 12.35 11.95 12.04 -2.11% 113,018 136,352,965
2025-03-17 12.51 12.51 12.12 12.3 -1.68% 110,294 135,203,708
2025-03-14 12.64 12.75 12.39 12.51 -1.26% 95,355 119,015,968
2025-03-13 12.4 12.84 12.4 12.67 +1.69% 168,826 213,319,225
2025-03-12 12.09 12.93 12.07 12.46 +3.66% 306,624 383,670,908
2025-03-11 11.33 12.08 11.23 12.02 +5.81% 139,708 163,015,605
2025-03-10 11.26 11.42 11.2 11.36 +0.89% 57,437 65,007,760
2025-03-07 11.28 11.39 11.22 11.26 0% 50,958 57,542,274
2025-03-06 11.28 11.32 11.21 11.26 -0.27% 42,782 48,175,606
2025-03-05 11.38 11.41 11.23 11.29 -0.88% 38,565 43,492,279
2025-03-04 11.45 11.62 11.33 11.39 -1.39% 37,730 42,970,920
2025-03-03 11.53 11.71 11.5 11.55 +0.09% 59,517 69,109,846
2025-02-28 11.5 11.62 11.41 11.54 -0.17% 59,836 68,980,278
2025-02-27 11.46 11.66 11.38 11.56 +1.05% 61,634 71,077,206
2025-02-26 11.23 11.55 11.22 11.44 +1.96% 90,409 102,853,968
2025-02-25 11.25 11.38 11.17 11.22 -0.71% 53,913 60,695,716
2025-02-24 11.26 11.42 11.23 11.3 +0.53% 52,655 59,624,427
2025-02-21 11.38 11.41 11.18 11.24 -1.4% 57,501 64,694,069
2025-02-20 11.27 11.49 11.16 11.4 +1.24% 62,304 70,497,608
2025-02-19 11.36 11.42 11.14 11.26 -1.14% 96,000 107,898,569
2025-02-18 11.58 11.69 11.33 11.39 -1.13% 60,761 69,903,814
2025-02-17 11.6 11.65 11.39 11.52 -0.86% 68,709 79,072,990
2025-02-14 11.85 11.88 11.57 11.62 -1.36% 60,286 70,364,174
2025-02-13 11.89 11.9 11.7 11.78 -1.09% 52,294 61,604,086
2025-02-12 11.85 12 11.71 11.91 +0.17% 69,475 82,512,510
2025-02-11 11.53 11.93 11.39 11.89 +3.12% 98,039 114,253,423
2025-02-10 11.64 11.69 11.48 11.53 -0.95% 62,738 72,524,311
2025-02-07 11.55 11.76 11.45 11.64 +0.78% 61,347 71,216,663
2025-02-06 11.59 11.69 11.44 11.55 -0.35% 47,522 54,846,359
2025-02-05 11.76 11.86 11.55 11.59 -1.02% 44,739 52,340,637
2025-01-27 11.64 11.83 11.57 11.71 +0.77% 33,873 39,714,041
2025-01-24 11.57 11.78 11.52 11.62 +0.52% 46,963 54,661,432
2025-01-23 11.82 11.88 11.54 11.56 -1.62% 43,955 51,555,155
2025-01-22 11.67 11.8 11.62 11.75 +0.17% 25,719 30,157,006
2025-01-21 11.85 11.89 11.6 11.73 -0.59% 45,722 53,387,565
2025-01-20 12.06 12.18 11.75 11.8 -2.24% 57,533 68,461,293
2025-01-17 11.67 12.18 11.62 12.07 +3.34% 103,828 125,213,438
2025-01-16 11.31 12 11.3 11.68 +3.36% 93,318 109,557,597
2025-01-15 11.57 11.57 11.22 11.3 -2.5% 49,134 55,848,415
2025-01-14 11.28 11.61 11.24 11.59 +2.39% 59,666 68,490,428
2025-01-13 11.08 11.41 11.02 11.32 +1.62% 52,503 59,216,074
2025-01-10 11.31 11.39 11.03 11.14 -1.5% 59,250 66,022,477
2025-01-09 11.31 11.56 11.31 11.31 -0.88% 36,537 41,636,645
2025-01-08 11.4 11.55 11.14 11.41 -0.44% 72,930 82,067,709
2025-01-07 11.68 11.71 11.41 11.46 -1.88% 40,817 47,014,837
2025-01-06 11.55 11.8 11.48 11.68 +1.3% 47,892 55,663,941
2025-01-03 11.74 11.93 11.48 11.53 -1.28% 67,065 78,203,603
2025-01-02 12.07 12.15 11.61 11.68 -3.07% 68,940 81,938,824
2024-12-31 12.14 12.28 12.05 12.05 -0.66% 80,295 97,731,006
2024-12-30 12.05 12.14 11.93 12.13 +0.66% 73,263 88,285,365
2024-12-27 11.87 12.16 11.83 12.05 +1.35% 76,901 92,466,401
2024-12-26 11.77 12.04 11.75 11.89 +0.93% 57,910 68,967,709
2024-12-25 11.88 11.95 11.62 11.78 -0.76% 43,331 50,794,027
2024-12-24 11.67 11.91 11.66 11.87 +1.89% 43,970 51,956,794
2024-12-23 11.8 11.97 11.63 11.65 -1.52% 57,363 67,674,393
2024-12-20 11.88 11.95 11.8 11.83 -0.67% 46,269 54,867,590
2024-12-19 11.9 11.98 11.81 11.91 -0.17% 56,564 67,259,962
2024-12-18 12.11 12.36 11.91 11.93 -2.05% 84,586 102,361,520
2024-12-17 12.34 12.35 12.13 12.18 -1.69% 95,871 117,270,743
2024-12-16 12.17 12.41 11.93 12.39 +1.81% 113,293 138,082,815
2024-12-13 12.03 12.6 12 12.17 +0.33% 179,008 219,693,575
2024-12-12 11.84 12.14 11.72 12.13 +2.54% 134,843 161,471,204
2024-12-11 11.76 11.94 11.76 11.83 +0.34% 89,100 105,515,849
2024-12-10 12.32 12.38 11.76 11.79 -2.08% 175,059 209,617,404
2024-12-09 12.16 12.29 11.99 12.04 -0.99% 62,952 76,198,847
2024-12-06 12.22 12.43 12.13 12.16 -0.65% 87,734 107,656,420
2024-12-05 12.07 12.36 11.98 12.24 +0.99% 106,902 130,557,740
2024-12-04 12.23 12.35 12.03 12.12 -1.54% 93,448 113,794,846
2024-12-03 11.8 12.46 11.63 12.31 +4.41% 235,729 286,623,700
2024-12-02 11.6 11.91 11.49 11.79 +1.2% 122,384 143,568,517
2024-11-29 11.36 11.76 11.36 11.65 +1.84% 134,204 156,062,711
2024-11-28 11.31 11.65 11.23 11.44 +0.79% 137,737 158,270,946
2024-11-27 11.25 11.37 11.01 11.35 +0.62% 94,074 105,175,740
2024-11-26 11.22 11.43 11.14 11.28 +0.09% 62,493 70,580,565
2024-11-25 11.31 11.38 11.12 11.27 +0.18% 78,874 88,357,829
2024-11-22 11.76 11.81 11.25 11.25 -4.26% 109,036 125,642,522
2024-11-21 11.78 12 11.63 11.75 -0.59% 92,092 108,401,921
2024-11-20 11.39 11.85 11.35 11.82 +3.23% 188,010 218,823,684
2024-11-19 11.2 11.46 11.13 11.45 +2.23% 110,703 125,510,815
2024-11-18 11.25 11.36 11 11.2 -0.44% 162,535 181,880,678
2024-11-15 11.31 11.44 11.23 11.25 -0.53% 80,519 91,005,541
2024-11-14 11.72 11.76 11.27 11.31 -3.5% 126,293 144,637,483
2024-11-13 11.76 11.88 11.58 11.72 -0.51% 100,558 117,760,414
2024-11-12 11.69 12.16 11.68 11.78 +0.77% 244,758 291,080,199
2024-11-11 11.41 11.7 11.37 11.69 +1.65% 149,578 172,370,511
2024-11-08 11.52 11.64 11.3 11.5 +0.44% 155,284 177,760,314
2024-11-07 11.15 11.65 11.15 11.45 +2.23% 214,930 245,894,750
2024-11-06 11.18 11.46 11.15 11.2 +0.09% 154,159 173,754,786
2024-11-05 11.06 11.22 10.99 11.19 +1.08% 169,173 187,855,496
2024-11-04 10.78 11.08 10.74 11.07 +2.12% 124,746 136,687,622
2024-11-01 10.72 10.94 10.6 10.84 +0.37% 124,153 134,253,853
2024-10-31 10.88 10.91 10.72 10.8 -0.74% 97,584 105,276,740
2024-10-30 10.88 11 10.75 10.88 -0.09% 111,329 120,861,443
2024-10-29 11.24 11.47 10.84 10.89 -2.24% 171,102 189,258,625
2024-10-28 11.24 11.24 10.9 11.14 -0.98% 143,703 158,976,235
2024-10-25 10.92 11.32 10.88 11.25 +3.02% 174,303 193,605,681
2024-10-24 10.98 11.09 10.79 10.92 -1.27% 112,210 122,395,241
2024-10-23 10.95 11.14 10.87 11.06 +1% 151,252 166,270,144
2024-10-22 10.83 10.97 10.63 10.95 +0.83% 159,489 172,389,307
2024-10-21 11.18 11.18 10.73 10.86 -2.25% 175,080 190,638,565
2024-10-18 11.11 11.28 10.99 11.11 0% 180,471 200,753,007
2024-10-17 11.28 11.44 11.1 11.11 -1.42% 62,574 70,245,598
2024-10-16 11.05 11.58 11.02 11.27 +0.81% 89,355 100,938,268
2024-10-15 11.46 11.53 11.17 11.18 -2.78% 84,352 95,611,676
2024-10-14 11.43 11.75 11.35 11.5 -0.61% 105,763 121,638,745
2024-10-11 11.7 11.87 11.42 11.57 -1.03% 126,145 145,937,254
2024-10-10 11.8 12.24 11.54 11.69 -0.09% 146,297 173,777,928
2024-10-09 12.5 12.66 11.6 11.7 -8.81% 191,596 231,173,785
2024-10-08 14.01 14.03 12.2 12.83 +0.63% 362,837 476,608,368

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

щ╛ЩцЧЧчзСцКА 603341

2022-2023两年

х╜УхНЗчзСцКА 300073

近期数据

х╣│хоЙщУ╢шбМ 000001

近半年

ф╕Зщб║цЦ░цЭР 300057

近期数据

ц╡╖ц▓╣х╖ечиЛ 600583

近半年

хЕЙцШОхЬ░ф║з 600708

2023年全年

ф╕нчУ╖чФ╡хнР 003031

近期数据

шЕ╛цЩпчзСцКА 688195

近三个月

ф╕ЬцЬЫцЧ╢ф╗г 600052

近三个月

хдкхТМц░┤ 605081

2023年全年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
元宇宙
半导体

хглхЕ░х╛о (600460)

2024年一季度
新能源汽车
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年至今
虚拟现实

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