ф╕нцЫ╝чЯ│ц▓╣ 603619

数据更新至:

添加到对比分析

18.81 +1.73%

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

18.81
+1.73% +0.32
18.68
开盘价
18.83
最高价
18.53
最低价
109,420
成交量
数据更新至: 2025-03-25

技术指标

18.58
MA5 (5日均线)
18.39
MA10 (10日均线)
18.11
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 18.68 18.83 18.53 18.81 +1.73% 109,420 204,663,178
2025-03-24 18.55 18.75 18.26 18.49 -0.32% 145,190 267,835,944
2025-03-21 18.79 19.05 18.47 18.55 -0.16% 220,793 415,216,873
2025-03-20 18.47 18.83 18.47 18.58 +0.6% 122,971 229,786,436
2025-03-19 18.5 18.55 18.42 18.47 -0.91% 88,128 162,833,993
2025-03-18 18.55 18.67 18.35 18.64 +0.38% 117,798 218,433,847
2025-03-17 18.2 18.72 18.2 18.57 +2.77% 213,724 396,611,992
2025-03-14 17.9 18.13 17.87 18.07 +0.61% 126,658 228,311,932
2025-03-13 17.92 18.33 17.79 17.96 +1.41% 156,834 281,778,237
2025-03-12 17.78 17.86 17.63 17.71 -0.34% 69,757 123,652,443
2025-03-11 17.74 17.8 17.52 17.77 -0.84% 91,300 161,340,533
2025-03-10 17.72 17.92 17.67 17.92 +1.41% 97,749 174,297,163
2025-03-07 17.58 17.83 17.55 17.67 +0.51% 119,136 210,815,618
2025-03-06 17.44 17.62 17.25 17.58 -0.17% 120,208 209,619,984
2025-03-05 17.39 17.75 17.24 17.61 +0.63% 105,270 183,638,696
2025-03-04 17.9 17.9 17.45 17.5 -3.26% 160,701 282,063,766
2025-03-03 18.25 18.52 18.01 18.09 -0.33% 144,955 264,321,014
2025-02-28 18.09 18.48 18.06 18.15 +0.39% 177,836 325,010,984
2025-02-27 18.01 18.11 17.88 18.08 +0.06% 100,578 180,740,875
2025-02-26 17.85 18.12 17.81 18.07 +0.39% 97,185 174,726,380
2025-02-25 18.37 18.48 17.98 18 -2.86% 156,860 285,183,204
2025-02-24 18.11 18.62 17.99 18.53 +1.48% 155,931 286,116,384
2025-02-21 18.36 18.41 18.03 18.26 -0.22% 153,711 279,243,225
2025-02-20 18.46 18.46 18.25 18.3 -0.49% 91,219 166,994,251
2025-02-19 18.5 18.57 18.33 18.39 -0.54% 98,383 181,243,060
2025-02-18 18.57 18.76 18.4 18.49 -0.16% 100,674 186,723,359
2025-02-17 19.03 19.03 18.45 18.52 -2.42% 142,315 265,223,150
2025-02-14 18.73 19.22 18.73 18.98 +0.9% 168,555 320,469,163
2025-02-13 19 19.18 18.8 18.81 -2.03% 98,645 187,267,984
2025-02-12 19.36 19.44 19.04 19.2 -0.78% 78,621 150,840,806
2025-02-11 19.23 19.43 19.23 19.35 +0.62% 85,093 164,446,397
2025-02-10 19.35 19.38 19.15 19.23 -0.41% 79,179 152,166,508
2025-02-07 19.15 19.46 19.13 19.31 +0.26% 85,399 164,901,094
2025-02-06 18.82 19.33 18.8 19.26 +1.32% 77,407 147,842,347
2025-02-05 19.38 19.39 18.91 19.01 -2.16% 75,845 144,920,087
2025-01-27 19.35 19.59 19.26 19.43 -0.26% 62,154 121,022,920
2025-01-24 19 19.48 18.91 19.48 +1.51% 73,945 142,320,990
2025-01-23 19.49 19.66 19.15 19.19 -0.93% 92,488 179,116,894
2025-01-22 19.63 19.77 19.3 19.37 -2.07% 78,388 152,705,378
2025-01-21 20.05 20.12 19.52 19.78 -2.03% 109,698 216,521,619
2025-01-20 20.48 20.61 20.14 20.19 -1.46% 111,253 225,960,882
2025-01-17 20.47 20.59 20.2 20.49 -0.92% 107,812 219,939,053
2025-01-16 20.93 21.22 20.55 20.68 +1.27% 171,086 356,781,787
2025-01-15 20.79 21 20.38 20.42 -1.83% 121,206 249,728,660
2025-01-14 20.14 20.91 20.1 20.8 +1.36% 236,653 488,489,788
2025-01-13 20.11 20.65 19.96 20.52 +6.05% 257,351 522,981,756
2025-01-10 19.37 19.54 19.06 19.35 +0.31% 79,137 152,806,849
2025-01-09 19.8 19.82 19.28 19.29 -4.13% 125,607 243,926,286
2025-01-08 20.22 20.32 19.69 20.12 +0.3% 128,599 257,968,970
2025-01-07 19.6 20.37 19.35 20.06 +2.29% 131,302 262,461,394
2025-01-06 19.75 20.18 19.26 19.61 +0.98% 122,561 241,739,344
2025-01-03 19.3 20.1 19.21 19.42 +2.05% 137,837 271,279,203
2025-01-02 19.44 19.7 18.9 19.03 -1.7% 76,113 147,060,490
2024-12-31 19.93 20.1 19.35 19.36 -2.47% 76,798 151,481,092
2024-12-30 19.6 20.13 19.6 19.85 +0.71% 67,821 134,608,795
2024-12-27 19.48 19.79 19.42 19.71 +0.97% 51,470 100,848,516
2024-12-26 19.85 19.88 19.49 19.52 -1.46% 57,599 113,205,020
2024-12-25 19.85 19.89 19.48 19.81 +0.05% 56,853 111,797,952
2024-12-24 19.46 19.95 19.43 19.8 +1.33% 67,469 133,565,042
2024-12-23 19.58 20.04 19.5 19.54 +0.67% 92,246 182,147,609
2024-12-20 19.56 19.6 19.34 19.41 -0.51% 46,967 91,359,225
2024-12-19 19.59 19.6 19.32 19.51 -1.06% 51,484 100,223,490
2024-12-18 19.9 20.1 19.67 19.72 -0.85% 39,921 79,428,959
2024-12-17 20.09 20.35 19.78 19.89 -1.44% 55,112 110,342,445
2024-12-16 20.16 20.42 20 20.18 +0.65% 54,962 111,057,789
2024-12-13 20.9 21.04 20.05 20.05 -4.98% 152,566 310,400,949
2024-12-12 21.19 21.24 21 21.1 +0.29% 65,088 137,533,369
2024-12-11 20.84 21.07 20.76 21.04 +0.96% 55,598 116,311,341
2024-12-10 21.47 21.55 20.74 20.84 -1% 85,624 181,025,044
2024-12-09 20.95 21.34 20.72 21.05 -0.71% 49,212 103,824,162
2024-12-06 20.93 21.3 20.83 21.2 +1.58% 62,404 131,603,109
2024-12-05 20.81 21.12 20.64 20.87 -1.18% 51,905 108,202,106
2024-12-04 20.88 21.35 20.83 21.12 +1.39% 92,603 195,515,317
2024-12-03 20.8 20.88 20.41 20.83 +0.19% 49,631 102,685,554
2024-12-02 20.69 20.84 20.59 20.79 +0.92% 61,160 126,687,596
2024-11-29 20.54 20.79 20.43 20.6 +0.19% 45,715 94,291,450
2024-11-28 20.75 20.78 20.46 20.56 -1.15% 35,938 74,078,328
2024-11-27 20.89 20.9 20.18 20.8 -0.57% 62,392 127,768,053
2024-11-26 21.22 21.4 20.9 20.92 -2.88% 55,720 117,538,470
2024-11-25 21.25 21.89 21.07 21.54 +2.47% 73,356 157,674,388
2024-11-22 21.78 22.1 20.97 21.02 -2.69% 74,705 161,857,993
2024-11-21 21.58 21.75 21.31 21.6 0% 52,992 114,214,588
2024-11-20 21.23 21.62 21.08 21.6 +1.03% 56,561 120,937,383
2024-11-19 20.99 21.38 20.87 21.38 +2.3% 54,319 114,935,493
2024-11-18 21.3 21.73 20.77 20.9 -2.97% 79,037 167,919,127
2024-11-15 21.48 22.2 21.4 21.54 -0.28% 85,601 186,067,494
2024-11-14 21.9 22.49 21.55 21.6 -2.04% 112,984 249,165,682
2024-11-13 22.01 22.2 21.6 22.05 -0.32% 73,413 160,624,490
2024-11-12 21.48 22.53 21.4 22.12 +1.7% 141,047 310,145,000
2024-11-11 21.5 21.76 21.05 21.75 +0.28% 113,485 242,297,083
2024-11-08 21.93 22.18 21.61 21.69 -0.96% 107,947 235,866,021
2024-11-07 21.95 22.2 21.57 21.9 -1.57% 176,912 385,955,660
2024-11-06 22.52 23.11 22.07 22.25 -2.33% 160,792 362,038,278
2024-11-05 22.78 22.87 22.31 22.78 0% 165,415 373,522,102
2024-11-04 21.76 22.78 21.48 22.78 +5.81% 208,391 464,929,062
2024-11-01 21.15 22.15 21.15 21.53 +1.94% 206,603 448,526,830
2024-10-31 20.65 21.98 20.62 21.12 +4.09% 193,348 409,168,179
2024-10-30 20.02 20.84 19.61 20.29 +0.5% 134,150 269,725,269
2024-10-29 20.7 21.64 20.15 20.19 +0.8% 240,142 498,797,194
2024-10-28 19.48 20.04 19.17 20.03 +1.62% 119,841 236,000,282
2024-10-25 19.61 19.74 19.5 19.71 +0.05% 82,046 161,045,359
2024-10-24 19.74 19.93 19.53 19.7 -1.15% 63,502 124,918,344
2024-10-23 20.09 20.33 19.85 19.93 +0.2% 112,692 226,208,664
2024-10-22 19.66 19.95 19.46 19.89 +1.43% 121,538 240,512,667
2024-10-21 20.2 20.37 19.51 19.61 -3.3% 215,767 425,877,677
2024-10-18 20.21 20.61 19.98 20.28 +0.3% 126,250 255,485,697
2024-10-17 20.12 20.78 20.12 20.22 +0.7% 65,057 132,513,731
2024-10-16 19.92 20.47 19.75 20.08 -0.69% 59,126 119,065,886
2024-10-15 20.56 20.81 20.22 20.22 -4.94% 101,621 207,876,331
2024-10-14 20.9 21.37 20.52 21.27 +0.24% 96,771 204,025,217
2024-10-11 21.5 21.76 20.88 21.22 +0.43% 122,258 261,521,621
2024-10-10 20.8 21.97 20.52 21.13 +0.28% 142,672 304,630,505
2024-10-09 22 22.45 21.07 21.07 -11.62% 189,957 409,160,778
2024-10-08 24.19 24.19 22.8 23.84 +8.41% 220,839 524,987,459

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

ц╡йчЙйшВбф╗╜ 000757

近三个月

ф╕нхЫ╜щлШчзС 600730

2024年一季度

шЗ┤ш┐ЬцЦ░шГ╜ 300985

近期数据

ф╕ЬхЬЯчзСцКА 300353

近三个月

чЩ╛ф║ЪшВбф╗╜ 003006

2022-2023两年

шАБчЩ╜х╣▓щЕТ 600559

近半年

щжЩц▒ЯцОзшВб 600162

近三个月

ф╕Ьш╜пщЫЖхЫв 600718

2024年至今

щХ┐ц▓ЩщУ╢шбМ 601577

近三个月

ф╕нц░┤ц╕Фф╕Ъ 000798

近半年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年
储能电池
区块链
数字经济
大数据

STщ╣ПхНЪ (600804)

2024年一季度
半导体
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据

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