ц▒ЯшЛПцЦ░шГ╜ 603693

数据更新至:

添加到对比分析

13.28 +10.02%

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

13.28
+10.02% +1.21
11.85
开盘价
13.28
最高价
11.58
最低价
385,964
成交量
数据更新至: 2025-03-25

技术指标

11.49
MA5 (5日均线)
10.82
MA10 (10日均线)
10.31
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 11.85 13.28 11.58 13.28 +10.02% 385,964 478,561,861
2025-03-24 11.14 12.07 11.01 12.07 +10.03% 392,960 462,998,605
2025-03-21 10.68 11.2 10.68 10.97 +2.05% 174,315 191,422,337
2025-03-20 10.4 11.2 10.4 10.75 +3.37% 167,803 181,465,922
2025-03-19 10.2 10.57 10.15 10.4 +1.86% 96,267 100,224,256
2025-03-18 10.16 10.32 10.12 10.21 +0.1% 41,597 42,418,309
2025-03-17 10.15 10.2 10.11 10.2 +0.59% 39,895 40,531,313
2025-03-14 10.13 10.21 10.07 10.14 +0.2% 44,600 45,204,152
2025-03-13 10.02 10.13 9.98 10.12 +1% 46,618 46,887,951
2025-03-12 9.96 10.08 9.92 10.02 +0.6% 38,883 38,969,623
2025-03-11 9.92 9.96 9.86 9.96 -0.1% 22,001 21,814,861
2025-03-10 9.95 10.08 9.84 9.97 +1.12% 50,272 49,912,640
2025-03-07 9.73 9.86 9.65 9.86 +1.34% 32,445 31,737,167
2025-03-06 9.68 9.76 9.58 9.73 +0.93% 30,420 29,511,680
2025-03-05 9.8 9.8 9.6 9.64 -1.23% 29,171 28,139,758
2025-03-04 9.73 9.79 9.68 9.76 +0.41% 24,380 23,772,696
2025-03-03 9.73 9.86 9.68 9.72 -0.1% 33,035 32,309,607
2025-02-28 9.79 9.86 9.67 9.73 -0.61% 29,821 29,095,745
2025-02-27 9.85 9.86 9.68 9.79 -0.41% 32,247 31,436,492
2025-02-26 9.8 9.86 9.78 9.83 +0.41% 22,321 21,911,932
2025-02-25 9.88 9.91 9.77 9.79 -1.31% 25,211 24,800,364
2025-02-24 9.91 9.97 9.85 9.92 +0.1% 30,226 29,957,933
2025-02-21 9.91 9.95 9.82 9.91 0% 31,521 31,145,077
2025-02-20 10.07 10.07 9.7 9.91 -1.29% 58,845 58,040,067
2025-02-19 10.03 10.06 9.97 10.04 +0.1% 21,870 21,902,138
2025-02-18 10.09 10.17 9.97 10.03 -0.5% 25,530 25,728,747
2025-02-17 10.01 10.1 9.97 10.08 +0.7% 27,536 27,659,728
2025-02-14 9.99 10.09 9.98 10.01 +0.4% 18,223 18,265,027
2025-02-13 10.12 10.13 9.97 9.97 -1.29% 24,821 24,903,898
2025-02-12 10.03 10.17 10.03 10.1 -0.1% 27,853 28,155,958
2025-02-11 10.06 10.14 10 10.11 0% 27,369 27,547,524
2025-02-10 10.22 10.29 10.08 10.11 +0.2% 41,232 41,867,789
2025-02-07 10.18 10.18 10.02 10.09 -0.59% 49,025 49,471,865
2025-02-06 9.59 10.33 9.48 10.15 +6.39% 83,154 83,180,856
2025-02-05 9.72 9.74 9.51 9.54 -1.04% 22,833 21,893,972
2025-01-27 9.52 9.73 9.52 9.64 +1.05% 23,392 22,625,397
2025-01-24 9.54 9.57 9.4 9.54 +0.32% 19,444 18,454,567
2025-01-23 9.55 9.65 9.51 9.51 +0.21% 24,283 23,275,013
2025-01-22 9.37 9.5 9.35 9.49 +0.85% 20,877 19,718,739
2025-01-21 9.45 9.56 9.37 9.41 -0.53% 13,689 12,901,520
2025-01-20 9.43 9.56 9.4 9.46 +0.75% 21,417 20,261,848
2025-01-17 9.31 9.43 9.27 9.39 +0.54% 18,569 17,405,496
2025-01-16 9.3 9.43 9.27 9.34 +0.43% 27,363 25,622,121
2025-01-15 9.37 9.38 9.25 9.3 -0.64% 19,046 17,706,648
2025-01-14 9.17 9.4 9.17 9.36 +2.07% 30,441 28,336,665
2025-01-13 9.09 9.19 9.07 9.17 +0.22% 14,928 13,633,118
2025-01-10 9.26 9.34 9.15 9.15 -1.51% 22,050 20,324,475
2025-01-09 9.39 9.41 9.27 9.29 -1.69% 26,046 24,317,342
2025-01-08 9.48 9.49 9.23 9.45 +0.11% 27,087 25,422,888
2025-01-07 9.58 9.58 9.39 9.44 -0.84% 23,898 22,606,542
2025-01-06 9.31 9.58 9.29 9.52 +1.49% 26,898 25,454,829
2025-01-03 9.55 9.68 9.33 9.38 -1.26% 32,338 30,755,058
2025-01-02 9.85 9.88 9.44 9.5 -3.55% 43,547 42,088,160
2024-12-31 10.02 10.05 9.85 9.85 -1.7% 32,882 32,651,207
2024-12-30 10.2 10.22 9.97 10.02 -1.28% 28,411 28,574,848
2024-12-27 9.95 10.18 9.94 10.15 +1.7% 35,928 36,208,890
2024-12-26 9.95 10.08 9.95 9.98 -0.4% 24,110 24,152,506
2024-12-25 10.12 10.16 9.93 10.02 -1.38% 28,721 28,731,237
2024-12-24 9.9 10.17 9.9 10.16 +2.63% 42,361 42,736,138
2024-12-23 10.03 10.09 9.88 9.9 -1.3% 36,899 36,797,270
2024-12-20 10.08 10.15 9.98 10.03 -0.2% 29,437 29,537,992
2024-12-19 10.25 10.3 9.95 10.05 -2.62% 63,309 63,650,417
2024-12-18 10.29 10.45 10.25 10.32 +0.49% 45,557 47,231,453
2024-12-17 10.37 10.5 10.21 10.27 -1.34% 44,849 46,391,161
2024-12-16 10.31 10.49 10.3 10.41 +1.07% 44,677 46,497,944
2024-12-13 10.51 10.53 10.28 10.3 -2% 49,648 51,480,327
2024-12-12 10.44 10.52 10.37 10.51 +0.57% 37,921 39,650,320
2024-12-11 10.27 10.45 10.26 10.45 +1.36% 47,955 49,954,796
2024-12-10 10.52 10.59 10.31 10.31 -0.67% 54,994 57,306,537
2024-12-09 10.33 10.48 10.29 10.38 +0.19% 35,525 36,911,520
2024-12-06 10.18 10.38 10.18 10.36 +1.37% 40,773 42,030,385
2024-12-05 10.22 10.29 10.17 10.22 -0.2% 28,653 29,303,783
2024-12-04 10.4 10.44 10.2 10.24 -1.73% 34,822 35,869,314
2024-12-03 10.44 10.46 10.32 10.42 +0.19% 39,416 40,986,314
2024-12-02 10.34 10.43 10.29 10.4 +0.48% 45,739 47,442,861
2024-11-29 10.18 10.43 10.13 10.35 +1.17% 63,417 65,390,427
2024-11-28 10.2 10.34 10.17 10.23 0% 42,549 43,735,828
2024-11-27 10.05 10.23 9.83 10.23 +1.79% 44,229 44,376,791
2024-11-26 10.17 10.18 9.98 10.05 -1.18% 27,556 27,817,113
2024-11-25 9.98 10.2 9.9 10.17 +1.9% 41,889 42,191,540
2024-11-22 10.3 10.42 9.96 9.98 -3.11% 46,343 47,105,482
2024-11-21 10.35 10.45 10.23 10.3 -0.48% 39,133 40,318,035
2024-11-20 10.24 10.47 10.23 10.35 +1.17% 56,921 58,779,535
2024-11-19 10.05 10.25 10 10.23 +1.99% 43,047 43,625,355
2024-11-18 10.02 10.25 9.99 10.03 +0.5% 51,962 52,495,393
2024-11-15 9.98 10.23 9.97 9.98 -0.89% 42,375 42,753,368
2024-11-14 10.33 10.39 10.04 10.07 -2.52% 49,708 50,603,689
2024-11-13 10.35 10.46 10.21 10.33 -0.77% 52,522 54,151,699
2024-11-12 10.49 10.6 10.33 10.41 -1.05% 68,209 71,629,459
2024-11-11 10.38 10.57 10.37 10.52 +1.25% 59,994 62,787,666
2024-11-08 10.59 10.68 10.34 10.39 -1.61% 81,110 85,087,665
2024-11-07 10.37 10.59 10.36 10.56 +1.44% 72,265 75,978,714
2024-11-06 10.5 10.56 10.36 10.41 -0.67% 53,085 55,456,208
2024-11-05 10.35 10.49 10.21 10.48 +1.26% 62,673 65,206,045
2024-11-04 10.25 10.39 10.25 10.35 +0.29% 46,229 47,725,959
2024-11-01 10.55 10.65 10.27 10.32 -2.64% 67,056 69,768,074
2024-10-31 10.65 10.8 10.48 10.6 +2.91% 98,178 104,240,709
2024-10-30 10.18 10.51 10.18 10.3 +2.69% 93,804 97,023,693
2024-10-29 10.32 10.39 10.01 10.03 -3.09% 62,467 63,510,751
2024-10-28 10.25 10.35 10.17 10.35 +1.07% 57,517 59,144,126
2024-10-25 9.99 10.26 9.9 10.24 +2.2% 64,146 65,267,488
2024-10-24 10.15 10.28 9.92 10.02 -1.18% 70,237 70,299,910
2024-10-23 9.67 10.35 9.65 10.14 +4.86% 144,684 145,240,106
2024-10-22 9.47 9.67 9.45 9.67 +1.9% 56,229 53,842,886
2024-10-21 9.47 9.57 9.43 9.49 +0.21% 54,696 51,957,925
2024-10-18 9.25 9.61 9.17 9.47 +2.49% 58,401 54,828,026
2024-10-17 9.49 9.55 9.21 9.24 -2.53% 46,998 44,015,918
2024-10-16 9.29 9.54 9.26 9.48 +1.39% 40,017 37,789,667
2024-10-15 9.61 9.61 9.35 9.35 -3.11% 51,637 49,003,725
2024-10-14 9.61 9.73 9.5 9.65 +0.31% 48,881 47,063,679
2024-10-11 9.98 9.98 9.53 9.62 -3.7% 60,204 58,620,066
2024-10-10 10.06 10.25 9.83 9.99 +0.71% 71,352 71,822,121
2024-10-09 10.7 10.7 9.91 9.92 -8.82% 118,822 121,827,324
2024-10-08 11.3 11.36 10.35 10.88 +5.32% 186,308 202,934,728

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╗иц╡╖шГ╜ц║Р 000695

2024年一季度

щТТщТЫшВбф╗╜ 000629

2022-2023两年

цнгц╡╖чФЯчЙй 300653

2024年至今

чЯ│хМЦцЬ║цв░ 000852

近期数据

ф║Сф╗ОчзСцКА-UW 688327

近期数据

хБечЫЫщЫЖхЫв 603558

2022-2023两年

STхРЙшНп 300108

近期数据

х▓│щШ│хЕ┤щХ┐ 000819

2023年全年

чЪУхЕГхМ╗шНп 688131

2024年至今

ф╜│хКЫхЫ╛ 603912

近期数据

热门概念板块

AI人工智能
区块链
生物医药
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年至今
5G通信

х╣┐хТМщАЪ (300638)

近三个月

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