ц╕Ец║РшВбф╗╜ 603628

数据更新至:

添加到对比分析

12.83 +0.47%

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

12.83
+0.47% +0.06
12.75
开盘价
12.97
最高价
12.67
最低价
35,855
成交量
数据更新至: 2025-03-25

技术指标

13.03
MA5 (5日均线)
12.98
MA10 (10日均线)
12.92
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 12.75 12.97 12.67 12.83 +0.47% 35,855 45,976,789
2025-03-24 13.13 13.18 12.43 12.77 -2.3% 86,365 110,248,409
2025-03-21 13.26 13.36 13.05 13.07 -1.43% 63,859 84,174,162
2025-03-20 13.15 13.38 13.1 13.26 +0.45% 86,625 115,146,414
2025-03-19 13.09 13.29 12.99 13.2 +0.92% 85,100 111,900,770
2025-03-18 13.05 13.13 13 13.08 +0.69% 53,720 70,158,637
2025-03-17 12.93 13.14 12.92 12.99 +0.62% 61,344 79,821,082
2025-03-14 12.87 12.99 12.77 12.91 +0.55% 63,386 81,916,925
2025-03-13 12.91 12.95 12.69 12.84 -0.23% 44,358 56,817,645
2025-03-12 13.01 13.07 12.87 12.87 -0.92% 46,685 60,455,579
2025-03-11 12.75 13.02 12.66 12.99 +1.01% 64,069 82,317,995
2025-03-10 12.69 12.93 12.66 12.86 +1.26% 53,668 68,872,706
2025-03-07 12.75 12.85 12.59 12.7 -0.7% 54,150 68,696,385
2025-03-06 12.75 12.9 12.64 12.79 +0.79% 58,546 74,850,857
2025-03-05 12.8 12.83 12.52 12.69 -1.09% 58,510 73,946,339
2025-03-04 12.7 12.84 12.64 12.83 +0.08% 46,112 58,731,068
2025-03-03 12.96 13.03 12.72 12.82 -0.31% 84,170 108,657,599
2025-02-28 12.88 13.09 12.81 12.86 -0.62% 90,347 116,958,338
2025-02-27 13.01 13.04 12.8 12.94 -0.84% 74,954 96,688,430
2025-02-26 12.89 13.07 12.82 13.05 +2.03% 86,402 112,099,038
2025-02-25 12.74 12.98 12.64 12.79 +0.24% 68,325 87,771,609
2025-02-24 12.69 12.85 12.64 12.76 +0.55% 56,295 71,773,101
2025-02-21 12.63 12.69 12.51 12.69 +0.63% 55,567 70,084,547
2025-02-20 12.68 12.68 12.51 12.61 -0.47% 43,571 54,788,941
2025-02-19 12.5 12.75 12.5 12.67 +0.88% 49,438 62,502,839
2025-02-18 12.79 12.96 12.53 12.56 -1.34% 71,149 90,935,872
2025-02-17 12.6 12.78 12.56 12.73 +0.95% 46,882 59,423,623
2025-02-14 12.66 12.8 12.58 12.61 +0.16% 43,938 55,720,848
2025-02-13 12.75 12.77 12.59 12.59 -1.18% 40,185 50,959,262
2025-02-12 12.69 12.74 12.55 12.74 +0.63% 45,580 57,684,991
2025-02-11 12.81 12.85 12.57 12.66 -1.09% 42,169 53,311,243
2025-02-10 12.79 12.81 12.61 12.8 0% 57,498 73,131,733
2025-02-07 12.63 13.02 12.62 12.8 +1.43% 100,428 129,265,328
2025-02-06 12.35 12.64 12.2 12.62 +2.6% 59,716 74,364,967
2025-02-05 12.13 12.35 12.08 12.3 +1.82% 37,356 45,732,647
2025-01-27 12.31 12.49 12.08 12.08 -1.87% 40,686 49,925,117
2025-01-24 12.18 12.41 12.13 12.31 +0.57% 48,443 59,630,681
2025-01-23 12.25 12.46 12.14 12.24 +0.74% 60,939 74,939,145
2025-01-22 12.48 12.5 12.1 12.15 -2.8% 52,924 64,906,361
2025-01-21 12.67 12.67 12.39 12.5 -0.87% 43,811 54,790,549
2025-01-20 12.58 12.68 12.41 12.61 +0.88% 51,776 65,053,232
2025-01-17 12.65 12.77 12.5 12.5 -2.27% 60,818 76,538,827
2025-01-16 12.52 12.91 12.52 12.79 -0.39% 108,697 137,974,100
2025-01-15 12.32 13.4 12.08 12.84 +4.82% 158,716 202,363,427
2025-01-14 11.85 12.25 11.84 12.25 +3.64% 53,850 65,150,592
2025-01-13 11.69 11.85 11.53 11.82 +0.17% 35,673 41,748,104
2025-01-10 12.25 12.27 11.8 11.8 -3.52% 43,728 52,587,750
2025-01-09 12.18 12.37 12.17 12.23 -0.08% 37,495 45,976,491
2025-01-08 12.24 12.34 11.92 12.24 -0.16% 46,458 56,531,444
2025-01-07 12.17 12.28 11.98 12.26 +0.82% 41,469 50,374,863
2025-01-06 11.87 12.22 11.66 12.16 +2.01% 48,179 57,886,581
2025-01-03 12.32 12.37 11.88 11.92 -2.85% 52,857 63,809,620
2025-01-02 12.48 12.64 12.15 12.27 -1.68% 51,260 63,540,730
2024-12-31 12.87 13.11 12.48 12.48 -2.95% 54,360 69,110,404
2024-12-30 12.94 13 12.71 12.86 -0.69% 40,174 51,627,025
2024-12-27 12.86 13.13 12.7 12.95 -1.67% 67,811 87,907,123
2024-12-26 13.14 13.31 13.09 13.17 +0.08% 33,313 44,054,061
2024-12-25 13.45 13.55 12.96 13.16 -1.86% 51,171 67,300,305
2024-12-24 13.21 13.66 13.21 13.41 +2.05% 53,949 72,507,060
2024-12-23 13.71 13.74 13.12 13.14 -3.88% 60,570 81,071,319
2024-12-20 13.59 13.77 13.58 13.67 +0.44% 38,041 52,068,685
2024-12-19 13.55 13.65 13.41 13.61 -0.29% 40,050 54,312,468
2024-12-18 13.79 13.8 13.44 13.65 -0.66% 50,227 68,395,874
2024-12-17 14.3 14.33 13.58 13.74 -3.85% 76,956 106,704,842
2024-12-16 14.37 14.56 14.2 14.29 -0.14% 64,616 92,883,548
2024-12-13 14.44 14.59 14.26 14.31 -1.38% 65,775 94,840,607
2024-12-12 14.34 14.56 14.27 14.51 +1.19% 72,867 105,255,622
2024-12-11 14.33 14.36 14.21 14.34 +0.56% 48,704 69,635,562
2024-12-10 14.55 14.66 14.25 14.26 -0.42% 85,761 123,894,047
2024-12-09 14.29 14.38 14.12 14.32 +0.14% 56,492 80,564,980
2024-12-06 14.2 14.32 13.96 14.3 +0.42% 68,353 96,956,022
2024-12-05 14.12 14.25 14.08 14.24 +0.85% 47,701 67,637,559
2024-12-04 14.41 14.42 14.06 14.12 -2.22% 71,160 101,140,132
2024-12-03 14.48 14.55 14.3 14.44 +0.14% 79,222 114,306,883
2024-12-02 14.3 14.5 14.01 14.42 +0.49% 88,736 126,860,511
2024-11-29 14.15 14.46 14.05 14.35 +1.13% 72,319 103,189,197
2024-11-28 14.18 14.36 14.05 14.19 +0.35% 70,945 101,247,200
2024-11-27 13.94 14.14 13.63 14.14 +1.43% 60,525 84,035,526
2024-11-26 14.1 14.34 13.91 13.94 -1.27% 59,181 83,484,459
2024-11-25 13.89 14.12 13.73 14.12 +2.54% 67,260 93,553,858
2024-11-22 14.35 14.45 13.75 13.77 -4.97% 93,710 132,536,511
2024-11-21 14.55 14.97 14.31 14.49 +1.05% 108,078 157,568,484
2024-11-20 14.28 14.39 14.1 14.34 +0.35% 79,588 113,469,888
2024-11-19 13.81 14.3 13.81 14.29 +3.63% 92,768 130,748,908
2024-11-18 14.44 14.56 13.69 13.79 -4.3% 114,727 160,166,312
2024-11-15 15.16 15.16 14.4 14.41 -4.57% 151,841 224,273,315
2024-11-14 15.25 15.7 15.07 15.1 -1.31% 227,127 348,860,728
2024-11-13 14.92 15.3 14.8 15.3 +1.66% 132,497 200,023,696
2024-11-12 15.44 15.52 14.93 15.05 -1.95% 160,524 244,764,503
2024-11-11 14.87 15.37 14.77 15.35 +2.68% 178,734 271,304,568
2024-11-08 15.04 15.23 14.86 14.95 0% 169,114 254,033,402
2024-11-07 14.9 15 14.44 14.95 -2.35% 275,366 406,187,931
2024-11-06 15.55 15.85 15.21 15.31 -1.16% 226,551 351,611,583
2024-11-05 15.4 15.65 15.25 15.49 0% 274,147 423,469,763
2024-11-04 15.15 15.78 15.15 15.49 +0.39% 295,934 456,751,221
2024-11-01 17.13 17.13 15.32 15.43 -2.83% 623,156 1,023,148,188
2024-10-31 15.5 15.88 15.17 15.88 +9.97% 152,301 239,327,285
2024-10-30 14.13 14.64 14.13 14.44 +1.48% 142,816 205,433,818
2024-10-29 14.89 15.38 14.2 14.23 -3.26% 175,008 255,761,849
2024-10-28 14.99 14.99 14.51 14.71 -0.94% 204,505 300,243,121
2024-10-25 14.14 15.19 14.13 14.85 +4.8% 303,516 449,297,149
2024-10-24 14.59 14.6 14.12 14.17 -2.81% 177,594 253,308,274
2024-10-23 14.23 15.07 14.01 14.58 +2.24% 302,379 441,371,237
2024-10-22 13.92 14.42 13.7 14.26 +1.86% 174,045 244,887,527
2024-10-21 13.68 14.45 13.67 14 +3.4% 196,261 275,640,467
2024-10-18 13.22 13.81 13.16 13.54 +2.81% 150,115 202,393,236
2024-10-17 13.34 13.46 13.13 13.17 -0.08% 81,526 108,104,025
2024-10-16 13.14 13.42 13.1 13.18 -1.42% 74,948 99,150,801
2024-10-15 13.49 13.84 13.36 13.37 -2.48% 98,313 133,670,168
2024-10-14 13.09 13.74 13.09 13.71 +4.66% 139,927 188,862,712
2024-10-11 13.65 13.7 13 13.1 -3.68% 124,489 165,019,399
2024-10-10 13.84 14.23 13.36 13.6 -2.79% 161,026 220,858,076
2024-10-09 15.25 15.25 13.99 13.99 -9.97% 202,173 289,215,973
2024-10-08 16.16 16.16 14.55 15.54 +5.79% 289,464 446,050,159

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║ФчЯ┐ш╡ДцЬм 600390

近三个月

цШОцЦ░цЧншЕ╛ 605068

2024年至今

хНОхоЗш╜пф╗╢ 300271

2024年至今

шФЪшУЭчФЯчЙй 603739

近期数据

щЪЖхНОчзСцКА 300263

2024年一季度

хоЗщАЪщЗНх╖е 600817

2022-2023两年

цЩ╢хРИщЫЖцИР 688249

2024年至今

ц╡╖щ╗ШчзСцКА 300084

近期数据

щЗСшпЪф┐б 603979

2023年全年

хоЙщВжцКдхНл 603373

近三个月

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近期数据
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
AI人工智能
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