шЙ╛ш┐кч▓╛хпЖ 603638

数据更新至:

添加到对比分析

21.01 -1.82%

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

21.01
-1.82% -0.39
21.37
开盘价
21.88
最高价
20.71
最低价
71,801
成交量
数据更新至: 2025-03-25

技术指标

21.79
MA5 (5日均线)
21.09
MA10 (10日均线)
20.80
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 21.37 21.88 20.71 21.01 -1.82% 71,801 153,152,531
2025-03-24 22.57 22.65 20.86 21.4 -5.14% 142,160 306,679,247
2025-03-21 22.05 24.58 22.05 22.56 -0.18% 194,102 448,042,805
2025-03-20 21.44 23.25 21.2 22.6 +5.81% 153,670 341,551,203
2025-03-19 21.3 21.45 21 21.36 +0.05% 69,769 147,942,478
2025-03-18 20.22 21.74 20.16 21.35 +5.8% 146,979 309,133,205
2025-03-17 20.05 20.22 19.9 20.18 -0.05% 47,445 95,244,696
2025-03-14 19.8 20.29 19.52 20.19 +1.25% 61,972 123,498,994
2025-03-13 20.3 20.38 19.71 19.94 -1.77% 51,997 103,472,174
2025-03-12 20.73 20.97 20.16 20.3 -2.07% 67,040 137,237,898
2025-03-11 20.4 20.98 20.32 20.73 -0.34% 63,870 131,970,357
2025-03-10 20.93 21.42 20.59 20.8 -0.19% 73,101 152,700,316
2025-03-07 20.41 21.03 20.35 20.84 +0.97% 87,316 181,046,891
2025-03-06 20.12 20.91 20.1 20.64 +2.38% 113,036 231,923,288
2025-03-05 19.6 20.69 19.55 20.16 +2.34% 98,828 199,679,418
2025-03-04 19.39 20.1 19.32 19.7 +0.51% 75,889 150,216,125
2025-03-03 19.98 20.25 19.5 19.6 -2% 90,827 179,911,085
2025-02-28 21.36 21.77 19.81 20 -6.8% 158,299 324,819,543
2025-02-27 21.91 22.15 21.06 21.46 +0.94% 214,295 462,169,748
2025-02-26 19.3 21.26 19.21 21.26 +9.98% 159,105 325,907,496
2025-02-25 18.98 19.49 18.66 19.33 +0.78% 68,048 130,700,200
2025-02-24 19.66 19.73 19.01 19.18 -2.24% 76,550 146,779,539
2025-02-21 19.08 19.69 19.07 19.62 +1.71% 100,204 195,149,867
2025-02-20 18.52 19.85 18.23 19.29 +4.16% 168,192 319,765,670
2025-02-19 17.54 18.55 17.5 18.52 +5.17% 109,174 198,655,843
2025-02-18 17.5 17.83 17.48 17.61 +0.4% 32,738 57,684,374
2025-02-17 17.87 17.87 17.39 17.54 -1.18% 40,789 71,428,724
2025-02-14 17.6 17.82 17.53 17.75 +0.74% 26,275 46,577,121
2025-02-13 18.05 18.16 17.6 17.62 -2.27% 38,883 69,068,505
2025-02-12 18.01 18.3 17.91 18.03 +0.06% 47,703 86,230,191
2025-02-11 17.99 18.15 17.9 18.02 +0.06% 40,699 73,269,015
2025-02-10 18.03 18.09 17.7 18.01 -0.22% 53,471 95,937,619
2025-02-07 17.64 18.07 17.48 18.05 +2.32% 64,713 115,428,948
2025-02-06 16.96 17.77 16.9 17.64 +4.01% 51,476 89,771,826
2025-02-05 17.32 17.32 16.96 16.96 -1.22% 28,502 48,683,994
2025-01-27 17.35 17.43 17.1 17.17 -0.87% 25,142 43,366,875
2025-01-24 17.23 17.37 17.14 17.32 +0.23% 32,067 55,363,560
2025-01-23 17.6 17.75 17.23 17.28 -1.82% 46,677 81,316,193
2025-01-22 17.74 17.76 17.31 17.6 -0.73% 38,334 67,130,059
2025-01-21 17.4 17.86 17.32 17.73 +2.19% 77,070 135,720,482
2025-01-20 17.35 17.58 17.18 17.35 +0.46% 40,144 69,726,548
2025-01-17 16.72 17.29 16.63 17.27 +2.61% 43,098 73,633,581
2025-01-16 17 17.3 16.8 16.83 -0.12% 43,542 74,049,725
2025-01-15 16.88 16.96 16.64 16.85 -0.18% 30,432 51,061,212
2025-01-14 15.98 17.09 15.86 16.88 +5.83% 60,922 101,657,561
2025-01-13 15.7 16.09 15.67 15.95 +0.38% 26,713 42,454,088
2025-01-10 15.76 16.18 15.67 15.89 +0.82% 26,450 42,252,030
2025-01-09 15.89 16.04 15.65 15.76 -1.25% 23,400 36,961,051
2025-01-08 16.08 16.1 15.57 15.96 -0.81% 27,468 43,567,744
2025-01-07 16.14 16.31 16 16.09 -0.25% 18,951 30,551,974
2025-01-06 16.06 16.36 15.92 16.13 -0.74% 32,841 52,940,324
2025-01-03 16.46 16.65 16.16 16.25 -0.37% 31,796 52,061,393
2025-01-02 16.9 17 16.2 16.31 -3.43% 36,725 60,772,830
2024-12-31 17.22 17.47 16.88 16.89 -1.75% 41,719 71,677,341
2024-12-30 17.08 17.49 17.08 17.19 +0.64% 42,222 72,964,666
2024-12-27 17.06 17.27 17 17.08 +0.12% 26,544 45,449,775
2024-12-26 16.76 17.08 16.68 17.06 +1.97% 28,694 48,610,517
2024-12-25 16.73 16.73 16.51 16.73 +0.42% 19,296 32,065,169
2024-12-24 16.46 16.81 16.46 16.66 +0.97% 21,895 36,515,023
2024-12-23 16.69 16.79 16.42 16.5 -1.14% 22,423 37,184,440
2024-12-20 16.77 16.83 16.51 16.69 -0.18% 21,575 36,025,031
2024-12-19 16.65 16.75 16.41 16.72 +0.42% 18,167 30,184,017
2024-12-18 16.59 16.81 16.58 16.65 +0.18% 24,302 40,617,667
2024-12-17 16.48 16.76 16.48 16.62 +0.36% 29,958 49,821,782
2024-12-16 16.85 16.9 16.45 16.56 -1.95% 32,370 53,713,319
2024-12-13 17.17 17.21 16.82 16.89 -1.92% 33,971 57,668,704
2024-12-12 17.44 17.44 17.17 17.22 -1.15% 31,462 54,337,111
2024-12-11 17.32 17.55 17.27 17.42 +0.58% 31,015 54,095,423
2024-12-10 17.6 17.71 17.29 17.32 +0.29% 44,749 78,070,765
2024-12-09 17.19 17.38 17.11 17.27 +0.41% 37,276 64,256,745
2024-12-06 17.32 17.42 17.12 17.2 -0.29% 39,921 68,671,993
2024-12-05 17.04 17.6 17.04 17.25 +0.29% 44,830 77,659,379
2024-12-04 17.04 17.36 16.91 17.2 +0.94% 39,348 67,511,850
2024-12-03 17.01 17.23 16.91 17.04 +0.24% 36,241 61,830,996
2024-12-02 16.33 17.03 16.33 17 +3.53% 48,489 81,474,173
2024-11-29 16.13 16.5 16.1 16.42 +1.8% 37,130 60,723,749
2024-11-28 16.4 16.47 16.09 16.13 -1.89% 24,474 39,735,749
2024-11-27 16.11 16.46 15.75 16.44 +1.99% 33,407 53,666,558
2024-11-26 16.35 16.49 16.08 16.12 -1.65% 20,213 32,826,691
2024-11-25 16.2 16.43 16.17 16.39 +1.42% 25,511 41,612,728
2024-11-22 16.73 16.8 16.1 16.16 -3.87% 35,209 58,022,531
2024-11-21 16.68 16.93 16.66 16.81 +0.24% 37,350 62,651,169
2024-11-20 16.57 16.82 16.46 16.77 +1.02% 33,370 55,668,910
2024-11-19 16.24 16.61 16.24 16.6 +2.28% 32,095 52,792,383
2024-11-18 16.42 16.51 16.07 16.23 -1.1% 33,412 54,632,239
2024-11-15 16.62 16.72 16.4 16.41 -1.14% 33,854 56,097,636
2024-11-14 16.92 17 16.6 16.6 -1.89% 29,378 49,246,502
2024-11-13 17 17.08 16.66 16.92 -1.05% 45,545 76,783,889
2024-11-12 17.29 17.41 16.95 17.1 -1.38% 46,499 79,955,818
2024-11-11 17.06 17.37 16.95 17.34 +1.64% 53,875 92,971,217
2024-11-08 17.26 17.39 17 17.06 +0.18% 55,305 95,030,488
2024-11-07 17 17.18 16.77 17.03 -0.41% 52,200 88,626,989
2024-11-06 17.39 17.51 17 17.1 -1.72% 66,592 114,713,385
2024-11-05 17.37 17.43 16.95 17.4 +0.81% 73,930 127,418,678
2024-11-04 16.49 17.29 16.49 17.26 +4.61% 77,516 132,345,462
2024-11-01 16.65 16.82 16.38 16.5 -0.54% 51,845 85,910,250
2024-10-31 16.3 16.66 16.16 16.59 +4.01% 71,661 117,748,642
2024-10-30 15.84 16.05 15.71 15.95 +0.44% 29,460 46,775,919
2024-10-29 16.21 16.25 15.86 15.88 -1.98% 38,595 61,780,956
2024-10-28 16.3 16.39 16.04 16.2 -0.61% 37,146 60,182,355
2024-10-25 16.35 16.42 16.17 16.3 -0.31% 42,133 68,562,247
2024-10-24 16.19 16.38 16.12 16.35 +1.05% 27,623 44,987,018
2024-10-23 16.14 16.31 16.07 16.18 +0.25% 28,960 46,858,438
2024-10-22 15.91 16.15 15.73 16.14 +1.51% 33,095 52,761,636
2024-10-21 16.1 16.25 15.81 15.9 -0.44% 45,734 72,981,185
2024-10-18 15.28 16.38 15.24 15.97 +4.65% 56,941 90,180,241
2024-10-17 15.62 15.72 15.25 15.26 -1.36% 26,689 41,278,865
2024-10-16 15.34 15.64 15.11 15.47 +0.45% 25,407 39,106,536
2024-10-15 15.87 15.95 15.4 15.4 -3.45% 33,557 52,553,897
2024-10-14 15.9 15.96 15.5 15.95 +1.27% 33,561 52,874,197
2024-10-11 16.4 16.6 15.56 15.75 -3.96% 43,967 69,873,879
2024-10-10 16.7 16.99 16.3 16.4 +0.06% 41,445 69,053,870
2024-10-09 17.8 17.8 16.37 16.39 -8.69% 67,248 113,974,824
2024-10-08 18.87 18.88 17.3 17.95 +4.6% 83,029 149,648,949

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▒ЗщАЪщЫЖхЫв 603176

2022-2023两年

хЕЙч║┐ф╝ахкТ 300251

近半年

STшК▒чОЛ 603007

2024年至今

хиБшЕ╛чФ╡ц░Ф 688226

近三个月

чОЛх║Ьф║Х 600859

近三个月

щ╕┐хИйцЩ║ц▒З 300219

2023年全年

чСЮшМВщАЪ 600180

2022-2023两年

шЛПхдзч╗┤ца╝ 300331

2024年一季度

ф╕ншИкцЬ║ш╜╜ 600372

2023年全年

чаФхеешВбф╗╜ 300923

近三个月

热门概念板块

医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
光伏产业
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
区块链

ч╜Схо┐чзСцКА (300017)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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