х╜дчиЛцЦ░цЭР 603650

数据更新至:

添加到对比分析

32.04 +1.20%

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

32.04
+1.2% +0.38
31.66
开盘价
32.06
最高价
31.62
最低价
29,193
成交量
数据更新至: 2025-03-25

技术指标

32.48
MA5 (5日均线)
33.07
MA10 (10日均线)
33.54
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 31.66 32.06 31.62 32.04 +1.2% 29,193 92,890,354
2025-03-24 32.39 32.58 31.27 31.66 -2.25% 68,572 218,043,407
2025-03-21 33.04 33.1 32.24 32.39 -2.09% 58,542 190,902,014
2025-03-20 33.15 33.45 33.03 33.08 -0.51% 46,016 152,739,710
2025-03-19 33.53 33.73 33.16 33.25 -1.19% 43,719 145,675,653
2025-03-18 33.59 33.92 33.5 33.65 +0.15% 37,447 126,104,205
2025-03-17 33.74 33.74 33.31 33.6 -0.09% 45,642 153,281,848
2025-03-14 33.1 33.64 33 33.63 +1.14% 55,058 184,192,740
2025-03-13 34.12 34.24 33 33.25 -2.55% 62,303 208,115,289
2025-03-12 34.5 34.7 34.11 34.12 -0.61% 67,646 232,679,828
2025-03-11 34.12 34.65 34.01 34.33 -1.18% 59,261 203,022,748
2025-03-10 34.66 35.17 34.49 34.74 +0.23% 70,563 245,380,583
2025-03-07 35 35.17 34.43 34.66 -1.34% 96,165 334,361,223
2025-03-06 35.3 35.3 34.6 35.13 -0.45% 168,490 588,859,859
2025-03-05 32.85 36.12 32.85 35.29 +7.46% 266,008 937,498,514
2025-03-04 32.08 32.88 32.02 32.84 +1.05% 40,383 131,613,781
2025-03-03 32.42 32.86 31.85 32.5 +0.37% 58,120 188,210,667
2025-02-28 33.44 33.76 32.37 32.38 -4% 64,313 211,888,506
2025-02-27 34.44 34.5 33.18 33.73 -2.03% 72,280 243,925,130
2025-02-26 34.7 34.75 34.1 34.43 -0.46% 60,254 207,170,767
2025-02-25 34.42 35.2 33.93 34.59 -0.63% 94,766 326,960,600
2025-02-24 34.85 35.23 34.5 34.81 +0.43% 85,156 296,261,670
2025-02-21 34.06 34.8 33.63 34.66 +1.85% 92,450 316,503,725
2025-02-20 34.02 34.13 33.5 34.03 -0.21% 61,319 207,651,094
2025-02-19 33.2 34.17 33.16 34.1 +2.43% 85,806 290,977,362
2025-02-18 33.53 34.2 33.15 33.29 -0.89% 77,904 262,109,029
2025-02-17 34.63 34.66 33.11 33.59 -4.84% 155,180 523,402,917
2025-02-14 35.69 35.8 35.01 35.3 -1.78% 84,943 300,340,173
2025-02-13 37.02 37.18 35.92 35.94 -2.92% 97,637 356,006,478
2025-02-12 34.42 37.27 34.42 37.02 +6.96% 179,940 654,724,683
2025-02-11 35.01 35.06 34.5 34.61 -1.28% 45,256 157,024,622
2025-02-10 35 35.38 34.7 35.06 +0.78% 56,382 197,302,844
2025-02-07 34.55 35.29 34.37 34.79 +0.67% 66,454 231,541,607
2025-02-06 33.49 34.63 33.28 34.56 +2.77% 59,408 203,831,378
2025-02-05 33.92 34.2 33.46 33.63 +0.12% 38,027 128,492,359
2025-01-27 34.48 34.58 33.58 33.59 -2.52% 35,415 120,232,135
2025-01-24 33.5 34.49 33.5 34.46 +2.38% 50,498 172,510,202
2025-01-23 34.1 34.56 33.65 33.66 -0.65% 51,146 174,412,759
2025-01-22 33.67 34.04 33.4 33.88 0% 32,834 110,883,147
2025-01-21 33.87 34.02 33.41 33.88 +0.33% 33,849 114,249,672
2025-01-20 33.79 34.17 33.61 33.77 +0.12% 34,419 116,394,213
2025-01-17 32.98 34.06 32.9 33.73 +1.63% 48,839 163,968,664
2025-01-16 33.66 33.98 32.91 33.19 -0.84% 47,576 158,801,653
2025-01-15 33.67 33.73 33.27 33.47 -0.74% 36,747 122,994,430
2025-01-14 32.78 33.8 32.42 33.72 +3.37% 55,898 186,172,456
2025-01-13 31.88 32.76 31.68 32.62 +1.3% 41,799 135,097,222
2025-01-10 32.37 33.36 32.18 32.2 -0.56% 58,830 193,108,992
2025-01-09 32.17 32.85 32.13 32.38 0% 38,963 126,982,673
2025-01-08 32.2 32.77 31.25 32.38 -0.37% 52,709 169,047,628
2025-01-07 32.15 32.52 31.81 32.5 +1.28% 42,553 137,027,948
2025-01-06 31.93 32.45 31.45 32.09 +1.01% 49,318 157,243,003
2025-01-03 32.5 32.97 31.65 31.77 -2.4% 63,500 205,840,259
2025-01-02 34.95 34.95 32.03 32.55 -6.92% 94,077 314,159,962
2024-12-31 36.28 36.38 34.89 34.97 -3.58% 59,040 209,424,598
2024-12-30 36.09 36.77 35.75 36.27 -0.19% 50,480 183,218,538
2024-12-27 36.43 37.24 36.17 36.34 -0.03% 94,949 348,279,130
2024-12-26 35.53 36.73 35.5 36.35 +2.28% 81,393 296,109,599
2024-12-25 36.53 36.58 35.38 35.54 -2.71% 79,162 284,048,939
2024-12-24 35.98 36.79 35.35 36.53 +2.5% 105,639 382,623,601
2024-12-23 35.95 36.4 35.49 35.64 -1.25% 73,545 263,708,983
2024-12-20 35.28 36.8 35.03 36.09 +2.3% 143,353 519,299,011
2024-12-19 33.7 35.66 33.55 35.28 +3.13% 122,231 428,325,891
2024-12-18 33.82 34.4 33.64 34.21 +1.24% 52,408 178,456,168
2024-12-17 33.75 34.32 33.68 33.79 0% 50,883 172,643,181
2024-12-16 34.12 34.36 33.66 33.79 -1.2% 46,747 158,455,607
2024-12-13 35.08 35.25 34.2 34.2 -3.14% 82,310 284,167,583
2024-12-12 35.25 35.32 34.71 35.31 +0.37% 64,098 224,431,698
2024-12-11 35.15 35.91 35 35.18 +1.09% 72,500 256,375,856
2024-12-10 35.92 36.12 34.73 34.8 +0.2% 81,179 287,934,754
2024-12-09 35.1 35.38 34.5 34.73 -1.84% 58,106 202,728,363
2024-12-06 35.23 35.85 34.45 35.38 +0.37% 83,305 292,459,246
2024-12-05 35.15 35.59 34.99 35.25 -0.56% 72,099 254,289,560
2024-12-04 36.5 36.97 35.22 35.45 -1.56% 96,620 348,370,775
2024-12-03 36.45 37.35 35.6 36.01 -0.99% 122,860 448,596,606
2024-12-02 35.36 36.42 35.2 36.37 +2.91% 108,858 390,721,477
2024-11-29 34.46 35.71 34.22 35.34 +1.58% 86,213 302,224,126
2024-11-28 34.73 35.68 34.35 34.79 -0.4% 99,588 348,795,092
2024-11-27 34 34.93 33 34.93 +1.78% 84,964 288,640,835
2024-11-26 34.21 34.74 33.9 34.32 +0.35% 87,865 302,262,052
2024-11-25 33.81 34.92 33.7 34.2 +1.12% 96,390 328,708,672
2024-11-22 35.77 36.14 33.6 33.82 -5.4% 126,390 442,209,629
2024-11-21 35.9 36.27 35.43 35.75 -1.11% 90,721 325,193,225
2024-11-20 35.9 36.28 35.42 36.15 +0.42% 118,270 424,606,569
2024-11-19 35.12 36.01 34.46 36 +3.66% 114,560 403,571,102
2024-11-18 35.76 35.95 34.44 34.73 -2.03% 112,833 395,974,499
2024-11-15 36.8 37.46 35.45 35.45 -3.41% 123,103 447,922,408
2024-11-14 38.41 38.42 36.51 36.7 -4.45% 134,612 501,506,578
2024-11-13 38.25 39.01 37.67 38.41 -1.16% 142,632 546,014,646
2024-11-12 39.91 40.66 38.36 38.86 -4.71% 233,702 924,308,772
2024-11-11 39.65 41.8 39.01 40.78 +7.32% 336,022 1,371,011,793
2024-11-08 35.8 38.53 35.4 38 +7.74% 307,922 1,130,762,130
2024-11-07 34.7 35.87 34.3 35.27 +0.83% 148,109 520,525,924
2024-11-06 35.35 36 34.57 34.98 -0.63% 209,332 737,669,659
2024-11-05 34.02 35.36 33.75 35.2 +3.68% 212,801 737,946,597
2024-11-04 32.6 34.25 32.58 33.95 +3.51% 128,556 432,355,935
2024-11-01 33.57 35.05 32.75 32.8 -1.68% 188,688 637,848,134
2024-10-31 32.46 33.78 31.79 33.36 +3.03% 141,140 464,934,132
2024-10-30 32.48 32.98 32.14 32.38 -0.31% 88,621 288,399,090
2024-10-29 33.23 33.65 32.41 32.48 -2.02% 114,565 378,030,467
2024-10-28 33.27 33.38 32.79 33.15 -0.72% 78,425 259,255,449
2024-10-25 33.26 33.8 32.68 33.39 -0.57% 123,276 409,851,593
2024-10-24 33.2 33.7 33.01 33.58 +0.06% 80,536 269,064,176
2024-10-23 33.7 34.2 33.3 33.56 -2.1% 97,005 327,919,840
2024-10-22 34.39 34.93 33.91 34.28 -0.29% 136,315 469,312,561
2024-10-21 33.9 35.51 33.55 34.38 +2.75% 218,381 755,749,397
2024-10-18 31.48 34.43 31.1 33.46 +5.65% 192,908 635,476,025
2024-10-17 32.2 32.27 31.62 31.67 -0.35% 89,225 284,893,741
2024-10-16 31.77 32.94 31.5 31.78 0% 133,627 430,147,806
2024-10-15 32.13 32.99 31.62 31.78 -1.09% 96,272 311,041,925
2024-10-14 31.39 32.25 30.51 32.13 +2.32% 95,274 299,460,922
2024-10-11 32.57 33.38 30.93 31.4 -5.28% 121,287 384,679,086
2024-10-10 34.5 35.09 32.84 33.15 -3.47% 155,522 525,056,216
2024-10-09 34.35 36.91 33.5 34.34 -1.8% 289,655 1,021,053,230
2024-10-08 34.97 34.97 32.96 34.97 +10% 250,438 866,190,235

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

шЛ▒чЙ╣щЫЖхЫв 000411

2023年全年

хНОцЦ░ц░┤ц│е 600801

2024年一季度

STхЖЬх░Ъ 300536

近半年

щЫкц╡кчОпхвГ 300385

2024年至今

хдйцЩЯцЦ░цЭР 300169

2022-2023两年

шНГщУ╢щлШчзС 300087

2023年全年

х║╖ф╝ЧхМ╗чЦЧ 688607

近期数据

цЩ╢ф╕░цШОц║Р 688368

2023年全年

щЗСц╡╖щАЪ 603061

2022-2023两年

ч┤вш╛░чзСцКА 688507

2023年全年

热门概念板块

区块链
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

2022-2023两年

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