ц░╕хЖацЦ░цЭР 603681

数据更新至:

添加到对比分析

14.59 +1.39%

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

14.59
+1.39% +0.2
14.41
开盘价
14.64
最高价
14.21
最低价
16,218
成交量
数据更新至: 2025-03-25

技术指标

14.72
MA5 (5日均线)
14.68
MA10 (10日均线)
14.46
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 14.41 14.64 14.21 14.59 +1.39% 16,218 23,375,255
2025-03-24 14.58 14.73 14.14 14.39 -1.77% 34,238 49,243,741
2025-03-21 14.86 14.99 14.61 14.65 -2.07% 31,667 46,672,379
2025-03-20 15.05 15.15 14.84 14.96 -0.47% 25,686 38,368,008
2025-03-19 14.85 15.37 14.73 15.03 +1.14% 55,530 83,621,786
2025-03-18 15.01 15.09 14.74 14.86 -0.93% 41,998 62,442,282
2025-03-17 14.66 15.43 14.46 15 +3.31% 80,753 121,504,343
2025-03-14 14.34 14.56 14.17 14.52 +1.18% 26,962 38,824,605
2025-03-13 14.48 14.51 14.1 14.35 -0.9% 33,704 48,091,981
2025-03-12 14.64 14.68 14.42 14.48 -1.09% 24,585 35,704,565
2025-03-11 14.42 14.64 14.35 14.64 +0.69% 22,350 32,363,840
2025-03-10 14.32 14.56 14.31 14.54 +1.32% 33,312 48,117,751
2025-03-07 14.21 14.49 14.16 14.35 +0.63% 32,748 46,890,967
2025-03-06 14.24 14.35 14.13 14.26 -0.21% 32,655 46,377,554
2025-03-05 14.46 14.63 14.13 14.29 -1.11% 45,905 65,705,606
2025-03-04 14 14.65 13.95 14.45 +3.29% 57,473 82,644,799
2025-03-03 13.9 14.24 13.9 13.99 +0.43% 45,500 64,223,137
2025-02-28 13.96 14.08 13.82 13.93 -0.14% 37,451 52,332,556
2025-02-27 14.03 14.13 13.72 13.95 -0.43% 35,281 49,000,887
2025-02-26 13.7 14.15 13.7 14.01 +2.34% 50,305 70,398,449
2025-02-25 13.6 13.98 13.55 13.69 -0.36% 30,731 42,293,814
2025-02-24 13.45 13.75 13.36 13.74 +1.03% 38,020 51,626,316
2025-02-21 13.71 13.77 13.58 13.6 -0.8% 26,822 36,621,392
2025-02-20 13.5 13.78 13.44 13.71 +1.48% 31,577 43,134,027
2025-02-19 13.21 13.59 13.19 13.51 +2.12% 22,495 30,196,718
2025-02-18 13.46 13.53 13.15 13.23 -1.85% 19,144 25,546,905
2025-02-17 13.36 13.53 13.27 13.48 +1.51% 22,083 29,602,620
2025-02-14 13.24 13.37 13.22 13.28 +0.3% 15,105 20,067,040
2025-02-13 13.48 13.54 13.21 13.24 -1.93% 21,508 28,724,195
2025-02-12 13.42 13.53 13.35 13.5 +0.22% 18,725 25,158,609
2025-02-11 13.52 13.54 13.39 13.47 -0.3% 15,228 20,496,042
2025-02-10 13.51 13.53 13.35 13.51 +0.45% 25,152 33,772,905
2025-02-07 13.46 13.66 13.33 13.45 0% 30,624 41,209,859
2025-02-06 13.07 13.57 13 13.45 +2.99% 34,405 45,743,459
2025-02-05 13.35 13.39 13.04 13.06 -1.8% 29,332 38,593,375
2025-01-27 13.26 13.62 13.26 13.3 +0.3% 36,073 48,395,697
2025-01-24 13.15 13.46 13.12 13.26 +2% 45,145 60,018,536
2025-01-23 12.97 13.35 12.92 13 +0.78% 25,770 33,699,972
2025-01-22 12.99 12.99 12.8 12.9 -0.77% 14,333 18,470,263
2025-01-21 12.95 13.08 12.77 13 +0.78% 18,673 24,142,998
2025-01-20 12.81 12.96 12.64 12.9 +1.1% 18,334 23,579,588
2025-01-17 12.62 12.79 12.47 12.76 +1.59% 17,880 22,628,040
2025-01-16 12.77 12.78 12.4 12.56 -0.55% 20,720 26,170,040
2025-01-15 12.65 12.82 12.57 12.63 -0.79% 16,789 21,268,143
2025-01-14 12.26 12.8 12.21 12.73 +4.6% 34,800 43,458,127
2025-01-13 12.1 12.25 11.91 12.17 -0.33% 12,017 14,516,224
2025-01-10 12.2 12.44 12.17 12.21 -0.65% 20,841 25,663,574
2025-01-09 12.22 12.43 12.16 12.29 +0.24% 15,800 19,491,100
2025-01-08 12.29 12.34 11.91 12.26 -0.73% 17,515 21,276,020
2025-01-07 12.26 12.38 12.04 12.35 +0.73% 16,025 19,629,850
2025-01-06 12.28 12.36 11.8 12.26 +1.16% 19,924 24,186,027
2025-01-03 12.69 12.82 12.09 12.12 -4.11% 26,868 33,306,244
2025-01-02 12.89 13.06 12.53 12.64 -1.94% 27,705 35,443,484
2024-12-31 13.07 13.16 12.77 12.89 -1.07% 26,836 34,770,442
2024-12-30 13.14 13.29 12.92 13.03 -2.32% 20,590 26,911,775
2024-12-27 13.15 13.38 13.07 13.34 +1.44% 20,401 27,125,537
2024-12-26 12.98 13.21 12.9 13.15 +1.94% 19,827 26,001,626
2024-12-25 13.27 13.27 12.83 12.9 -2.79% 28,461 36,921,044
2024-12-24 13.39 13.42 13.03 13.27 +1.22% 23,530 31,175,405
2024-12-23 13.66 13.87 13.04 13.11 -4.24% 35,893 47,809,732
2024-12-20 13.4 13.79 13.26 13.69 +2.32% 27,903 37,981,298
2024-12-19 13.11 13.5 13.02 13.38 +0.07% 27,337 36,257,163
2024-12-18 13.27 13.5 13 13.37 +1.21% 32,490 43,248,942
2024-12-17 13.8 13.88 13.08 13.21 -4.83% 48,812 65,486,587
2024-12-16 13.97 14.09 13.79 13.88 0% 36,170 50,384,386
2024-12-13 14.01 14.14 13.87 13.88 -1.07% 29,133 40,746,891
2024-12-12 13.97 14.06 13.82 14.03 +0.43% 28,540 39,797,022
2024-12-11 13.85 14.13 13.85 13.97 +0.79% 33,659 47,152,866
2024-12-10 14.1 14.4 13.81 13.86 -0.14% 46,361 64,925,448
2024-12-09 13.68 14 13.68 13.88 +1.17% 41,410 57,324,261
2024-12-06 13.66 13.77 13.46 13.72 +0.59% 32,660 44,486,997
2024-12-05 13.5 13.72 13.46 13.64 +1.19% 28,880 39,343,228
2024-12-04 13.55 13.83 13.43 13.48 -1.1% 32,310 43,942,696
2024-12-03 13.71 13.8 13.51 13.63 +0.15% 29,570 40,327,213
2024-12-02 13.38 13.66 13.33 13.61 +2.25% 37,193 50,352,908
2024-11-29 13.16 13.38 13.05 13.31 +1.06% 32,052 42,500,185
2024-11-28 13.15 13.32 13.11 13.17 0% 31,791 42,068,755
2024-11-27 13.17 13.17 12.75 13.17 -0.23% 37,369 48,530,763
2024-11-26 13.5 13.5 13.18 13.2 -1.86% 35,569 47,369,717
2024-11-25 13.3 13.5 13.2 13.45 +1.59% 39,271 52,446,279
2024-11-22 13.7 13.91 13.21 13.24 -4.2% 62,369 84,404,560
2024-11-21 13.48 13.93 13.33 13.82 +2.22% 60,285 82,691,284
2024-11-20 13.18 13.52 13.13 13.52 +2.5% 47,535 63,690,422
2024-11-19 12.87 13.2 12.78 13.19 +3.21% 42,293 55,041,997
2024-11-18 13.01 13.19 12.75 12.78 -1.69% 47,423 61,366,261
2024-11-15 13.08 13.48 12.98 13 -1.07% 58,889 77,995,572
2024-11-14 13.33 13.54 13.12 13.14 -1.2% 50,580 67,264,197
2024-11-13 13.13 13.32 12.91 13.3 +1.29% 41,212 54,213,957
2024-11-12 13.23 13.53 13.05 13.13 -0.3% 64,321 85,673,942
2024-11-11 12.89 13.17 12.81 13.17 +2.01% 45,445 59,349,952
2024-11-08 13.2 13.28 12.89 12.91 -1% 45,175 58,706,183
2024-11-07 12.8 13.09 12.67 13.04 +1.48% 47,998 62,227,522
2024-11-06 12.95 13.1 12.76 12.85 -0.7% 45,554 58,887,231
2024-11-05 12.8 13.03 12.64 12.94 +1.41% 41,165 53,142,593
2024-11-04 12.43 12.78 12.35 12.76 +2.57% 29,240 36,971,028
2024-11-01 12.75 12.93 12.4 12.44 -2.74% 38,707 48,757,095
2024-10-31 12.61 12.91 12.61 12.79 +0.24% 37,036 47,453,438
2024-10-30 12.86 13.11 12.59 12.76 -0.7% 46,135 59,163,575
2024-10-29 13.28 13.31 12.71 12.85 -2.8% 54,544 70,694,086
2024-10-28 12.71 13.3 12.71 13.22 +3.69% 54,372 70,925,944
2024-10-25 12.47 12.76 12.47 12.75 +2.57% 32,348 40,859,612
2024-10-24 12.5 12.57 12.33 12.43 -0.8% 25,591 31,794,231
2024-10-23 12.45 12.64 12.38 12.53 +0.64% 31,921 39,891,084
2024-10-22 12.25 12.54 12.17 12.45 +1.72% 47,140 58,418,950
2024-10-21 12.19 12.34 12.01 12.24 +0.66% 49,047 59,735,417
2024-10-18 11.9 12.33 11.82 12.16 +1.76% 42,593 51,292,869
2024-10-17 12.1 12.18 11.93 11.95 -0.75% 29,907 36,084,449
2024-10-16 12 12.17 11.93 12.04 -0.82% 27,856 33,542,579
2024-10-15 12.32 12.39 12.14 12.14 -1.22% 37,091 45,542,852
2024-10-14 12.16 12.36 12.06 12.29 +0.82% 45,577 55,712,158
2024-10-11 12.6 12.69 12.04 12.19 -4.54% 48,277 59,552,343
2024-10-10 12.79 13.18 12.47 12.77 -0.16% 56,314 72,063,726
2024-10-09 13.8 13.8 12.71 12.79 -7.52% 94,896 125,909,494
2024-10-08 13.83 13.83 13.01 13.83 +10.02% 150,570 205,304,771

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

хНОшП▒ч▓╛х╖е 603356

2024年一季度

STш┐кхиБ 300167

近期数据

хЕиф┐бшВбф╗╜ 300447

2022-2023两年

ш┤вщАЪшпБхИ╕ 601108

近三个月

цмзф║ЪщЫЖхЫв 600697

近三个月

щУ╢ф┐бчзСцКА 300231

近期数据

щЗСц╡жщТЫф╕Ъ 000545

近期数据

шНпх║╖чФЯчЙй 688046

近期数据

ц╡╖х╖ЭцЩ║шГ╜ 300720

2023年全年

чФШшВГшГ╜ц║Р 000791

2024年至今

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
储能电池
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年
生物医药

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