цШехЕЙчзСцКА 603657

数据更新至:

添加到对比分析

15.72 -1.19%

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

15.72
-1.19% -0.19
15.98
开盘价
16.2
最高价
15.36
最低价
38,263
成交量
数据更新至: 2025-03-25

技术指标

16.88
MA5 (5日均线)
16.77
MA10 (10日均线)
16.52
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 15.98 16.2 15.36 15.72 -1.19% 38,263 59,810,868
2025-03-24 17.19 17.52 15.47 15.91 -7.39% 86,952 142,187,990
2025-03-21 17.31 18.04 17.12 17.18 -4.24% 75,085 130,912,786
2025-03-20 17.21 18.98 17.21 17.94 +1.59% 106,769 191,645,480
2025-03-19 17.31 18.38 17 17.66 +1.96% 140,211 249,005,940
2025-03-18 16.53 17.38 16.39 17.32 +3.65% 102,800 176,115,652
2025-03-17 16.38 16.89 16.01 16.71 +2.08% 58,081 95,865,247
2025-03-14 16.09 16.43 15.5 16.37 +0.43% 57,655 92,631,949
2025-03-13 16.48 16.8 15.9 16.3 -1.51% 57,777 93,773,019
2025-03-12 16.6 16.84 16.5 16.55 -0.66% 59,614 99,327,858
2025-03-11 16.4 16.71 16.09 16.66 -0.6% 59,110 97,336,005
2025-03-10 16.67 17.11 16.35 16.76 -0.83% 83,786 139,592,067
2025-03-07 17.13 17.24 16.49 16.9 -4.68% 131,750 221,993,352
2025-03-06 16.12 17.73 16.02 17.73 +9.99% 135,849 231,346,166
2025-03-05 16.33 16.6 15.89 16.12 -3.01% 85,491 137,482,503
2025-03-04 15.22 16.62 15.15 16.62 +9.99% 75,297 120,900,706
2025-03-03 15.16 15.56 14.99 15.11 -0.33% 19,126 29,216,339
2025-02-28 15.58 15.76 15.1 15.16 -3.62% 28,446 43,660,645
2025-02-27 15.82 15.99 15.32 15.73 -0.76% 38,560 60,350,192
2025-02-26 15.77 16.18 15.7 15.85 +0.89% 41,565 66,129,930
2025-02-25 15.8 16.01 15.64 15.71 -2% 43,513 68,770,619
2025-02-24 15.38 16.05 15.09 16.03 +3.15% 77,490 121,136,022
2025-02-21 15.41 16.5 15.41 15.54 -0.26% 66,876 105,311,763
2025-02-20 15.28 15.6 15.19 15.58 +2.37% 53,897 83,094,592
2025-02-19 14.78 15.32 14.65 15.22 +2.7% 42,075 63,498,063
2025-02-18 15.19 15.46 14.78 14.82 -2.76% 47,571 72,029,913
2025-02-17 14.98 15.52 14.71 15.24 +2.21% 66,781 101,435,166
2025-02-14 15.26 15.26 14.82 14.91 -2.55% 52,445 78,450,806
2025-02-13 15.79 15.81 15.15 15.3 -3.23% 102,222 157,975,500
2025-02-12 14.37 15.81 14.35 15.81 +10.02% 48,302 73,467,472
2025-02-11 14.55 14.57 14.24 14.37 -1.17% 20,419 29,283,514
2025-02-10 14.41 14.57 14.29 14.54 +0.97% 29,715 42,842,976
2025-02-07 14.51 14.68 14.2 14.4 +0.49% 35,118 50,663,274
2025-02-06 14.1 14.4 13.85 14.33 +2.43% 28,029 39,937,484
2025-02-05 13.94 14.2 13.93 13.99 +0.29% 22,966 32,202,655
2025-01-27 14.25 14.37 13.93 13.95 -2.17% 25,214 35,653,713
2025-01-24 14.49 14.8 14.19 14.26 -2.33% 39,388 56,544,277
2025-01-23 14.42 15.22 14.27 14.6 +2.24% 53,817 78,935,963
2025-01-22 14.13 14.66 14.07 14.28 -0.7% 44,942 64,189,625
2025-01-21 13.94 14.65 13.73 14.38 +4.05% 67,167 95,502,174
2025-01-20 13.45 13.96 13.3 13.82 +3.29% 36,848 50,623,061
2025-01-17 13.55 13.55 13.14 13.38 -1.47% 26,475 35,395,680
2025-01-16 13.45 14.08 13.45 13.58 +1.19% 39,477 54,285,171
2025-01-15 13.58 13.65 13.31 13.42 -0.67% 23,552 31,681,158
2025-01-14 12.91 13.54 12.91 13.51 +4.73% 37,443 49,819,181
2025-01-13 12.8 13.05 12.5 12.9 -1.6% 33,265 42,687,232
2025-01-10 13.47 14.15 13.11 13.11 -3.67% 39,930 54,190,889
2025-01-09 13.99 14.08 13.58 13.61 -2.23% 38,492 52,879,830
2025-01-08 14.05 14.18 13.6 13.92 -1.35% 54,491 75,777,635
2025-01-07 13.2 14.41 13.17 14.11 +6.89% 66,166 90,249,911
2025-01-06 13.16 13.61 12.55 13.2 -4.9% 60,769 80,221,985
2025-01-03 15.01 15.02 13.88 13.88 -9.99% 74,967 105,096,147
2025-01-02 16.5 16.7 15.42 15.42 -9.98% 83,743 133,559,634
2024-12-31 16.99 17.76 16.99 17.13 +1.18% 102,318 176,896,687
2024-12-30 16.49 18.41 16.24 16.93 +1.14% 87,420 151,168,617
2024-12-27 17.21 17.71 16.66 16.74 -5.74% 98,400 168,984,705
2024-12-26 17 18.35 16.42 17.76 +2.42% 153,054 266,519,317
2024-12-25 16.42 17.75 15.53 17.34 +4.08% 159,771 270,148,932
2024-12-24 17.02 17.1 15.72 16.66 -1.83% 89,053 146,029,266
2024-12-23 17.16 17.8 16.4 16.97 +1.74% 184,881 315,823,693
2024-12-20 15.16 16.68 15 16.68 +10.03% 81,800 131,197,273
2024-12-19 15.17 15.49 15 15.16 -3.07% 47,400 71,945,339
2024-12-18 15.38 16.48 15.02 15.64 +1.56% 72,738 113,191,219
2024-12-17 16.57 16.62 15.02 15.4 -6.95% 84,635 132,077,227
2024-12-16 16.7 17.26 16.17 16.55 -2.19% 97,345 162,072,043
2024-12-13 16.6 17 16.33 16.92 +1.56% 129,304 216,894,108
2024-12-12 16.61 18 16.45 16.66 +0.3% 217,041 369,440,220
2024-12-11 14.86 16.61 14.75 16.61 +10% 137,465 218,940,276
2024-12-10 15.73 15.9 15.08 15.1 -2.39% 80,657 123,629,021
2024-12-09 14.85 15.66 14.74 15.47 +3.62% 107,491 162,972,262
2024-12-06 14.8 15.07 14.38 14.93 -2.35% 112,351 164,735,766
2024-12-05 15 16.5 14.6 15.29 +1.93% 165,161 259,638,252
2024-12-04 14.04 15 14.01 15 +5.93% 104,712 153,461,560
2024-12-03 13.96 14.59 13.84 14.16 +1.29% 56,045 79,163,715
2024-12-02 13.96 14.05 13.8 13.98 +0.14% 36,284 50,541,347
2024-11-29 14 14.05 13.67 13.96 +1.09% 36,690 51,008,626
2024-11-28 13.69 13.98 13.57 13.81 +0.95% 43,413 59,889,945
2024-11-27 13.52 13.74 13.28 13.68 +0.88% 36,823 49,709,985
2024-11-26 13.59 13.85 13.5 13.56 -1.02% 32,042 43,681,932
2024-11-25 13.13 13.7 13.12 13.7 +4.1% 49,415 66,482,636
2024-11-22 13.59 13.7 13.12 13.16 -3.38% 39,963 53,860,189
2024-11-21 13.75 13.87 13.43 13.62 +0.07% 41,152 56,072,112
2024-11-20 13.25 13.7 13.21 13.61 +2.33% 60,487 81,601,207
2024-11-19 13 13.36 12.8 13.3 +4.15% 53,796 70,557,277
2024-11-18 13.58 13.68 12.68 12.77 -5.27% 74,459 96,753,106
2024-11-15 14.23 14.46 13.42 13.48 -6.97% 100,368 138,931,924
2024-11-14 15.56 15.56 14.46 14.49 -8.75% 121,162 180,384,735
2024-11-13 15 16.5 14.3 15.88 +5.66% 201,656 313,476,180
2024-11-12 13.62 15.03 13.55 15.03 +10.03% 111,359 164,889,591
2024-11-11 13.08 13.94 12.96 13.66 +3.64% 61,378 82,773,871
2024-11-08 13.57 13.58 12.8 13.18 +0.61% 50,310 65,633,221
2024-11-07 12.72 13.1 12.65 13.1 +2.34% 39,988 51,798,010
2024-11-06 12.63 13.04 12.46 12.8 +0.79% 56,171 71,759,920
2024-11-05 12.39 13.19 12.21 12.7 +3.34% 56,404 71,040,983
2024-11-04 11.92 12.32 11.8 12.29 +3.28% 25,779 31,390,941
2024-11-01 12.33 12.48 11.79 11.9 -3.8% 35,280 42,397,385
2024-10-31 12.3 12.46 12.16 12.37 +1.39% 29,909 36,982,414
2024-10-30 12.19 12.47 12.03 12.2 -0.49% 29,746 36,382,044
2024-10-29 12.55 12.72 12.23 12.26 -2.78% 30,591 37,993,517
2024-10-28 12.43 12.67 12.38 12.61 +2.35% 34,190 43,011,586
2024-10-25 12.14 12.33 12.11 12.32 +1.48% 28,606 35,099,921
2024-10-24 12.02 12.19 11.96 12.14 0% 19,087 23,049,215
2024-10-23 12.02 12.38 11.94 12.14 +1% 42,274 51,350,220
2024-10-22 11.76 12.03 11.64 12.02 +2.21% 38,763 46,050,858
2024-10-21 11.68 11.92 11.67 11.76 +0.6% 33,758 39,770,325
2024-10-18 11.5 11.79 11.5 11.69 +1.65% 31,154 36,328,949
2024-10-17 11.67 11.85 11.48 11.5 -1.79% 25,431 29,654,157
2024-10-16 11.46 11.8 11.37 11.71 +2.18% 28,424 33,061,591
2024-10-15 11.64 11.76 11.31 11.46 -0.61% 26,927 31,166,883
2024-10-14 11.22 11.58 11.18 11.53 +2.76% 32,180 36,747,614
2024-10-11 11.74 11.74 11.05 11.22 -3.86% 33,315 37,688,296
2024-10-10 11.39 11.88 11.38 11.67 +1.92% 47,045 54,677,258
2024-10-09 12.59 12.59 11.42 11.45 -9.77% 68,587 80,918,618
2024-10-08 13.33 13.33 12 12.69 +4.7% 86,963 109,443,763

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╕ншИ╣ц▒ЙхЕЙ 300847

2022-2023两年

ч┤лщЗСчЯ┐ф╕Ъ 601899

2024年一季度

шГЬщАЪшГ╜ц║Р 001331

近半年

ф╗КхдйхЫ╜щЩЕ 300532

2024年一季度

хП░хЯ║шВбф╗╜ 300046

2022-2023两年

ф╕Кх╖ечФ│ш┤Э 600843

2023年全年

ф╕ЙцИ┐х╖╖ 600370

2023年全年

ф║ЪшБФцЬ║цв░ 001395

近半年

ф╕нцБТщЫЖхЫв 600252

近三个月

ф║Сч╗┤шВбф╗╜ 600725

近期数据

热门概念板块

新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
元宇宙
生物医药

цБТчСЮхМ╗шНп (600276)

2024年一季度
智能制造
军工

шИкхПСхКихКЫ (600893)

2024年至今

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