шп║хКЫшВбф╗╜ 603611

数据更新至:

添加到对比分析

19.37 -0.82%

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

19.37
-0.82% -0.16
19.43
开盘价
19.7
最高价
19.17
最低价
31,843
成交量
数据更新至: 2025-03-25

技术指标

19.69
MA5 (5日均线)
19.54
MA10 (10日均线)
19.52
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 19.43 19.7 19.17 19.37 -0.82% 31,843 61,881,167
2025-03-24 19.57 19.75 19.02 19.53 -0.46% 56,840 110,381,947
2025-03-21 20.08 20.08 19.5 19.62 -2.63% 62,857 124,204,524
2025-03-20 19.88 20.38 19.71 20.15 +1.97% 85,736 172,081,237
2025-03-19 19.68 20.19 19.64 19.76 -0.45% 55,716 110,373,651
2025-03-18 19.38 19.92 19.33 19.85 +2.53% 69,694 136,564,216
2025-03-17 19.5 19.52 19.25 19.36 +0.05% 41,758 80,726,168
2025-03-14 18.96 19.49 18.75 19.35 +1.84% 59,497 113,760,118
2025-03-13 19.38 19.46 18.8 19 -2.31% 60,804 115,913,061
2025-03-12 19.44 19.59 19.29 19.45 +0.05% 58,602 113,935,919
2025-03-11 19.37 19.53 19.19 19.44 -1.02% 48,860 94,632,219
2025-03-10 19.75 19.91 19.5 19.64 -0.66% 49,628 97,490,476
2025-03-07 19.65 19.95 19.54 19.77 +0.56% 62,414 123,488,455
2025-03-06 19.77 19.98 19.61 19.66 -0.3% 96,299 190,111,551
2025-03-05 19.35 19.84 19.27 19.72 +2.55% 92,465 181,295,099
2025-03-04 19.05 19.4 18.93 19.23 +0.68% 45,635 87,756,491
2025-03-03 19.01 19.5 18.88 19.1 +1.22% 72,169 138,645,122
2025-02-28 19.53 19.56 18.82 18.87 -3.58% 76,070 145,328,125
2025-02-27 19.84 19.97 19.3 19.57 -1.61% 73,900 144,651,083
2025-02-26 19.21 20.03 19.17 19.89 +3.54% 103,653 205,213,614
2025-02-25 19.1 19.44 18.97 19.21 -0.47% 55,335 106,551,985
2025-02-24 19.42 19.45 19.16 19.3 -0.41% 69,663 134,332,170
2025-02-21 19.14 19.45 18.77 19.38 +2.11% 113,370 217,494,186
2025-02-20 18.35 19.05 18.31 18.98 +2.82% 95,223 178,170,624
2025-02-19 18 18.46 17.97 18.46 +2.33% 61,485 112,606,753
2025-02-18 18.45 18.47 17.96 18.04 -1.8% 41,726 76,134,693
2025-02-17 18.51 18.6 18.11 18.37 +0.22% 53,341 97,760,780
2025-02-14 18.33 18.5 18.25 18.33 -0.43% 42,682 78,377,640
2025-02-13 18.91 18.91 18.39 18.41 -2.18% 52,906 98,354,479
2025-02-12 18.68 18.94 18.59 18.82 +0.91% 70,360 131,813,455
2025-02-11 18.2 18.77 18.18 18.65 +2.14% 70,622 130,301,958
2025-02-10 18.46 18.49 18.1 18.26 -1.08% 66,437 121,150,062
2025-02-07 18.54 18.57 18.22 18.46 -0.11% 68,340 125,959,717
2025-02-06 17.61 18.5 17.61 18.48 +4.52% 67,663 122,612,346
2025-02-05 17.96 17.97 17.57 17.68 -0.95% 35,924 63,695,793
2025-01-27 18.05 18.18 17.79 17.85 -0.89% 43,829 78,864,449
2025-01-24 17.9 18.12 17.76 18.01 +0.17% 44,456 79,835,180
2025-01-23 18.28 18.34 17.94 17.98 -1.05% 42,420 76,995,253
2025-01-22 18.05 18.3 17.94 18.17 +0.55% 38,027 69,021,080
2025-01-21 18.13 18.17 17.85 18.07 -0.33% 32,907 59,223,142
2025-01-20 18.07 18.25 18.01 18.13 +0.61% 39,925 72,347,392
2025-01-17 17.75 18.08 17.64 18.02 +1.52% 42,893 76,767,730
2025-01-16 17.6 17.95 17.55 17.75 +1.66% 44,472 78,867,238
2025-01-15 17.54 17.65 17.39 17.46 -0.11% 34,994 61,288,460
2025-01-14 16.75 17.5 16.7 17.48 +4.42% 59,624 103,015,465
2025-01-13 16.9 16.99 16.65 16.74 -1.65% 32,184 54,009,791
2025-01-10 17.13 17.47 17.01 17.02 -0.64% 45,245 78,025,593
2025-01-09 17.08 17.3 17.04 17.13 -0.7% 29,783 51,158,405
2025-01-08 17.2 17.42 16.72 17.25 -0.29% 53,358 91,088,075
2025-01-07 17.27 17.37 16.97 17.3 +0.17% 52,330 89,936,111
2025-01-06 17.2 17.45 16.77 17.27 +1.47% 44,624 76,621,660
2025-01-03 17.5 17.65 16.99 17.02 -2.69% 56,817 98,384,825
2025-01-02 17.99 18.07 17.32 17.49 -2.56% 55,253 97,830,476
2024-12-31 18.63 18.79 17.95 17.95 -4.01% 72,645 132,040,102
2024-12-30 18.67 18.89 18.58 18.7 -0.21% 30,995 58,055,211
2024-12-27 18.8 18.89 18.65 18.74 -0.05% 38,604 72,402,534
2024-12-26 18.46 18.94 18.41 18.75 +1.19% 47,339 88,784,531
2024-12-25 18.83 18.84 18.35 18.53 -1.59% 39,757 73,569,378
2024-12-24 18.48 18.94 18.43 18.83 +2.67% 49,227 92,225,683
2024-12-23 18.75 18.88 18.29 18.34 -2.24% 49,915 92,631,222
2024-12-20 18.81 18.92 18.63 18.76 -0.27% 49,219 92,472,594
2024-12-19 18.3 18.86 18.21 18.81 +1.9% 51,726 96,309,137
2024-12-18 18.5 18.64 18.39 18.46 -0.05% 46,787 86,729,934
2024-12-17 18.75 18.93 18.44 18.47 -1.96% 66,076 123,297,927
2024-12-16 19.31 19.44 18.69 18.84 -2.48% 87,506 166,192,832
2024-12-13 20 20.06 19.31 19.32 -4.31% 114,469 224,550,851
2024-12-12 20.35 20.44 19.76 20.19 -1.42% 116,567 233,652,773
2024-12-11 19.76 20.98 19.76 20.48 +3.7% 173,400 355,609,474
2024-12-10 19.93 20.21 19.73 19.75 +2.76% 178,502 356,869,661
2024-12-09 19.52 19.94 19.08 19.22 -2.73% 129,919 252,385,533
2024-12-06 19.49 19.93 19.2 19.76 +0.66% 106,162 207,751,351
2024-12-05 19.44 19.94 19.32 19.63 +1.5% 107,574 211,052,149
2024-12-04 19.44 19.86 19.15 19.34 -0.92% 140,616 273,996,712
2024-12-03 19.77 19.86 19.18 19.52 -1.86% 160,114 311,874,886
2024-12-02 20.49 20.6 19.69 19.89 -4.24% 299,214 597,891,731
2024-11-29 20.52 21.1 20.49 20.77 +0.68% 188,927 392,775,035
2024-11-28 21.1 21.85 20.38 20.63 -1.06% 244,589 514,035,002
2024-11-27 19.03 21.44 19.03 20.85 +5.95% 283,790 578,845,584
2024-11-26 22.75 22.75 19.6 19.68 -4.84% 403,156 864,269,574
2024-11-25 20.68 20.68 19.98 20.68 +10% 212,187 436,839,253
2024-11-22 19.38 19.68 18.71 18.8 -1.83% 178,251 342,274,109
2024-11-21 18.31 19.4 18.2 19.15 +5.05% 213,974 403,963,240
2024-11-20 17.3 18.29 17.3 18.23 +4.53% 99,768 178,055,330
2024-11-19 17.05 17.44 17.05 17.44 +2.59% 41,958 72,272,132
2024-11-18 17.2 17.41 16.94 17 -1.45% 48,181 82,729,643
2024-11-15 17.34 17.56 17.22 17.25 -0.75% 33,697 58,661,924
2024-11-14 17.89 17.93 17.35 17.38 -2.85% 55,156 97,152,194
2024-11-13 17.95 18.12 17.56 17.89 -0.56% 57,129 101,700,697
2024-11-12 18.14 18.38 17.86 17.99 -0.44% 72,727 132,089,645
2024-11-11 17.85 18.07 17.74 18.07 +0.95% 51,455 92,168,315
2024-11-08 18.18 18.29 17.82 17.9 -1.1% 64,842 116,910,617
2024-11-07 17.6 18.16 17.57 18.1 +1.69% 67,950 121,787,906
2024-11-06 17.92 18.04 17.64 17.8 -0.61% 67,431 120,166,351
2024-11-05 17.6 17.95 17.43 17.91 +1.7% 62,514 110,966,927
2024-11-04 17.08 17.79 17.08 17.61 +3.1% 61,800 108,517,651
2024-11-01 17.69 17.69 16.99 17.08 -3.39% 62,874 108,399,210
2024-10-31 17.4 17.86 17.23 17.68 +3.57% 87,131 152,793,384
2024-10-30 17.08 17.3 16.87 17.07 +0.06% 37,005 63,170,261
2024-10-29 17.61 17.61 16.97 17.06 -2.63% 54,038 93,132,010
2024-10-28 17.35 17.53 17.2 17.52 +0.92% 47,296 82,087,670
2024-10-25 17.06 17.44 17.03 17.36 +1.52% 46,155 79,800,596
2024-10-24 17.25 17.26 16.97 17.1 -0.98% 36,128 61,758,497
2024-10-23 17.37 17.42 17.18 17.27 -0.46% 47,006 81,267,530
2024-10-22 17.05 17.42 17.02 17.35 +1.58% 39,633 68,314,404
2024-10-21 17.16 17.26 16.84 17.08 0% 54,765 93,471,569
2024-10-18 16.47 17.33 16.46 17.08 +3.14% 51,801 87,658,205
2024-10-17 16.8 16.97 16.55 16.56 -1.31% 33,635 56,284,760
2024-10-16 16.6 16.91 16.53 16.78 -0.53% 43,348 72,329,785
2024-10-15 17.4 17.48 16.85 16.87 -3.54% 43,393 74,392,778
2024-10-14 17.34 17.52 16.91 17.49 +1.75% 42,240 72,951,930
2024-10-11 17.97 17.98 17.01 17.19 -4.34% 44,724 77,873,409
2024-10-10 18 18.3 17.63 17.97 +0.34% 48,392 87,374,076
2024-10-09 19.1 19.1 17.82 17.91 -8.85% 78,718 145,039,113
2024-10-08 20.52 20.54 18.88 19.65 +5.25% 114,731 225,577,068

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

ф╕нцЭРхЫ╜щЩЕ 600970

近三个月

хЖАф╕Ьц░┤ц│е 000401

2024年至今

хдйхНОцЦ░шГ╜ 300390

近半年

STшБФхИЫ 300343

2023年全年

ф╕╕ч╛ОчФЯчЙй 603983

近期数据

ф╕ЬчЭжшВбф╗╜ 600114

2024年一季度

шГ╜чзСчзСцКА 603859

2023年全年

ч╗┤ф╕ЪшВбф╗╜ 300621

近三个月

цБТщФЛх╖ехЕ╖ 300488

2024年至今

цЦ░хКЫщЗСшЮН 600318

近三个月

热门概念板块

芯片

хглхЕ░х╛о (600460)

近期数据
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
虚拟现实
储能电池
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
元宇宙
区块链

ч╜Схо┐чзСцКА (300017)

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