ф╕нц║Рхо╢х▒Е 603709

数据更新至:

添加到对比分析

12.56 +9.98%

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

12.56
+9.98% +1.14
11.31
开盘价
12.56
最高价
11.02
最低价
111,218
成交量
数据更新至: 2025-03-25

技术指标

12.04
MA5 (5日均线)
11.94
MA10 (10日均线)
11.67
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 11.31 12.56 11.02 12.56 +9.98% 111,218 134,570,649
2025-03-24 11.82 12.03 11 11.42 -4.11% 45,576 51,478,697
2025-03-21 12.09 12.16 11.83 11.91 -1.49% 15,306 18,308,881
2025-03-20 12.12 12.26 11.82 12.09 -1.06% 22,110 26,642,398
2025-03-19 12.25 12.44 12 12.22 -1.29% 26,154 31,720,376
2025-03-18 12 12.59 12 12.38 +2.65% 29,256 36,031,026
2025-03-17 11.66 12.25 11.55 12.06 +3.61% 34,767 41,540,839
2025-03-14 11.5 11.66 11.16 11.64 +1.22% 22,686 26,008,872
2025-03-13 11.62 11.63 11.27 11.5 -0.61% 15,706 17,906,606
2025-03-12 11.66 11.73 11.4 11.57 -0.94% 14,825 17,197,426
2025-03-11 11.5 11.72 11.32 11.68 +1.04% 15,585 17,996,745
2025-03-10 11.36 11.65 11.36 11.56 +1.67% 10,709 12,354,875
2025-03-07 11.59 11.68 11.28 11.37 -2.15% 12,307 14,094,876
2025-03-06 11.3 11.8 11.1 11.62 +3.57% 28,977 33,470,128
2025-03-05 11.5 11.62 11.07 11.22 -2.18% 21,510 24,240,148
2025-03-04 11.27 11.75 11.19 11.47 +1.06% 21,007 24,208,614
2025-03-03 11.25 11.55 11.09 11.35 +0.98% 22,870 26,012,573
2025-02-28 11.34 11.65 11.18 11.24 -0.88% 29,490 33,380,050
2025-02-27 11.15 11.36 10.89 11.34 +0.8% 29,028 32,470,571
2025-02-26 11.13 11.33 11.03 11.25 +2.27% 14,859 16,673,322
2025-02-25 11.13 11.3 10.97 11 -2.31% 24,988 27,793,057
2025-02-24 11.4 11.47 10.54 11.26 -1.83% 60,175 66,117,063
2025-02-21 11.65 11.65 11.27 11.47 -0.95% 14,152 16,121,735
2025-02-20 11.41 11.69 11.41 11.58 +0.78% 10,465 12,073,119
2025-02-19 11.35 11.77 11.26 11.49 +0.35% 18,239 21,093,064
2025-02-18 11.59 12.08 11.36 11.45 -1.29% 35,104 40,793,627
2025-02-17 11.26 11.71 11.1 11.6 +3.76% 27,979 32,002,667
2025-02-14 11.26 11.41 11.02 11.18 0% 18,565 20,781,994
2025-02-13 11.51 11.61 11.1 11.18 -2.87% 16,688 18,868,411
2025-02-12 11.49 11.58 11.2 11.51 +0.17% 17,583 20,113,752
2025-02-11 11.76 11.77 11.42 11.49 -0.95% 14,764 16,984,813
2025-02-10 11.48 11.71 11.39 11.6 +1.31% 18,583 21,500,815
2025-02-07 11.69 11.84 11.33 11.45 -1.63% 17,407 20,184,154
2025-02-06 11.47 11.75 11.38 11.64 +1.48% 21,025 24,399,155
2025-02-05 11.39 11.51 11.2 11.47 +1.15% 19,627 22,376,309
2025-01-27 11.18 11.61 11.18 11.34 +0.71% 26,158 29,936,007
2025-01-24 11.15 11.45 10.95 11.26 +0.09% 24,671 27,621,981
2025-01-23 11.22 11.43 11.13 11.25 +0.81% 21,998 24,804,118
2025-01-22 11.17 11.47 10.88 11.16 +0.09% 21,291 23,863,974
2025-01-21 11.07 11.23 10.78 11.15 +0.54% 23,856 26,415,191
2025-01-20 10.59 11.17 10.58 11.09 +3.45% 21,148 23,205,258
2025-01-17 10.86 11 10.6 10.72 -1.29% 13,639 14,662,600
2025-01-16 10.87 11.3 10.81 10.86 -0.09% 16,722 18,459,027
2025-01-15 10.95 11.25 10.6 10.87 +0.28% 14,842 16,211,507
2025-01-14 10.17 10.87 10.17 10.84 +7.22% 17,052 18,021,198
2025-01-13 10 10.15 9.61 10.11 +0.3% 13,895 13,783,201
2025-01-10 10.61 10.74 10.03 10.08 -4.91% 16,363 16,898,115
2025-01-09 10.3 10.79 10.18 10.6 +1.63% 17,328 18,365,175
2025-01-08 10.43 10.58 9.91 10.43 -0.29% 23,839 24,458,007
2025-01-07 9.93 10.49 9.93 10.46 +4.7% 24,090 24,670,835
2025-01-06 9.88 10.2 9.38 9.99 -0.79% 20,799 20,457,357
2025-01-03 10.98 11.1 10 10.07 -8.29% 30,295 31,602,674
2025-01-02 10.94 11.4 10.76 10.98 +1.01% 25,520 28,273,584
2024-12-31 11 11.31 10.81 10.87 -0.37% 25,941 28,760,156
2024-12-30 10.81 11.15 10.42 10.91 +0.09% 37,149 40,393,300
2024-12-27 10.95 11.44 10.65 10.9 -0.46% 63,583 70,666,507
2024-12-26 10.31 11.36 10.23 10.95 +6% 91,015 101,483,919
2024-12-25 10.5 10.55 9.94 10.33 -2.55% 25,185 25,762,771
2024-12-24 10.8 11.15 10.37 10.6 -1.85% 31,181 33,309,432
2024-12-23 11.98 12.17 10.77 10.8 -9.77% 43,636 48,686,727
2024-12-20 11.33 12.06 11.33 11.97 +4.72% 28,270 33,478,913
2024-12-19 11.27 11.45 11.1 11.43 +0.53% 18,479 20,879,420
2024-12-18 11.7 11.7 11 11.37 -0.87% 29,800 33,785,327
2024-12-17 12.6 12.6 11.42 11.47 -9.61% 42,618 50,276,072
2024-12-16 12.45 12.95 12.45 12.69 +1.85% 38,258 48,605,208
2024-12-13 12.32 12.88 12.26 12.46 +0.24% 33,320 41,712,751
2024-12-12 11.98 12.75 11.8 12.43 +4.37% 49,177 60,602,025
2024-12-11 11.85 12.25 11.61 11.91 +0.76% 32,674 39,073,040
2024-12-10 11.85 11.95 11.59 11.82 +1.9% 24,511 28,745,071
2024-12-09 11.74 11.88 11.38 11.6 -1.19% 18,894 21,928,607
2024-12-06 11.69 11.75 11.46 11.74 +0.09% 23,634 27,488,820
2024-12-05 11.31 11.84 11.23 11.73 +3.81% 31,896 36,958,745
2024-12-04 11.57 11.61 11.15 11.3 -2.33% 22,532 25,702,393
2024-12-03 11.7 11.83 11.35 11.57 -1.53% 29,339 33,897,798
2024-12-02 11.54 12.14 11.49 11.75 +1.82% 40,864 48,357,348
2024-11-29 11.28 11.71 11.09 11.54 +2.03% 26,759 30,606,503
2024-11-28 11.14 11.31 11.03 11.31 +1.43% 26,462 29,585,747
2024-11-27 11 11.16 10.62 11.15 +0.72% 18,905 20,550,619
2024-11-26 11.03 11.29 10.92 11.07 +0.36% 15,948 17,720,527
2024-11-25 10.3 11.08 10.3 11.03 +2.22% 15,563 16,922,720
2024-11-22 11.32 11.48 10.62 10.79 -4.93% 19,161 21,163,959
2024-11-21 11.08 11.52 11.08 11.35 +1.89% 23,297 26,320,659
2024-11-20 10.63 11.15 10.56 11.14 +4.31% 25,656 28,147,330
2024-11-19 10.36 10.75 10.29 10.68 +2.4% 16,292 17,057,939
2024-11-18 10.63 10.89 10.2 10.43 -1.97% 21,184 22,192,221
2024-11-15 10.68 11.03 10.52 10.64 -1.02% 17,293 18,672,509
2024-11-14 10.98 11.14 10.65 10.75 -2.45% 24,456 26,489,961
2024-11-13 10.89 11.08 10.6 11.02 +2.13% 20,793 22,616,560
2024-11-12 10.91 11.22 10.72 10.79 -0.74% 20,987 23,033,206
2024-11-11 10.57 10.9 10.51 10.87 +1.87% 19,461 20,859,020
2024-11-08 10.88 10.99 10.63 10.67 -1.93% 24,784 26,609,203
2024-11-07 10.32 10.97 10.29 10.88 +4.92% 25,610 27,406,339
2024-11-06 10.29 10.5 10.12 10.37 +0.58% 20,969 21,678,944
2024-11-05 10.13 10.35 10.12 10.31 +1.78% 19,728 20,193,015
2024-11-04 10.16 10.5 9.85 10.13 +0.7% 23,941 24,083,396
2024-11-01 10.49 10.62 10 10.06 -4.1% 30,966 31,523,168
2024-10-31 10.34 10.74 10.34 10.49 +1.84% 17,879 18,814,106
2024-10-30 10.49 10.81 10.17 10.3 -2.28% 22,633 23,624,163
2024-10-29 10.71 11 10.47 10.54 -1.59% 28,487 30,491,924
2024-10-28 10.43 10.9 10.33 10.71 +4.59% 30,997 32,881,003
2024-10-25 10.09 10.34 10.09 10.24 +0.99% 18,763 19,184,958
2024-10-24 9.96 10.23 9.79 10.14 +0.9% 24,307 24,274,308
2024-10-23 9.84 10.39 9.71 10.05 +2.34% 41,732 42,460,473
2024-10-22 9.66 9.82 9.6 9.82 +1.55% 18,672 18,146,379
2024-10-21 9.54 9.8 9.43 9.67 +1.47% 14,504 13,934,805
2024-10-18 9.24 9.74 9.2 9.53 +2.92% 20,233 19,120,010
2024-10-17 9.36 9.62 9.23 9.26 -1.38% 13,474 12,709,252
2024-10-16 9.3 9.58 9.16 9.39 +0.11% 16,782 15,826,272
2024-10-15 9.41 9.65 9.34 9.38 -1.47% 13,719 13,038,247
2024-10-14 9.32 9.65 9.28 9.52 +2.59% 18,664 17,679,907
2024-10-11 9.57 9.68 9.18 9.28 -3.03% 23,218 21,891,639
2024-10-10 9.35 9.75 9.35 9.57 +2.35% 25,685 24,517,844
2024-10-09 10.07 10.07 9.29 9.35 -9.4% 34,943 33,627,638
2024-10-08 10.77 10.79 9.61 10.32 +4.77% 45,552 46,790,839

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╕ЬчПачФЯцАБ 603359

2024年一季度

ф╕ЗцЬЧчгБхбС 603150

2024年一季度

хЖахЖЬшВбф╗╜ 600251

2022-2023两年

STцШОшпЪ 600136

2022-2023两年

цЦ░х╝Ац║Р 300109

2024年至今

ф╕нхдйчБлчон 003009

2024年至今

ф╕нхЫ╜шБФщАЪ 600050

近半年

щЗСх▒▒хКЮхЕм 688111

2024年一季度

ф╕ЬщгОчзСцКА 600081

2023年全年

щжЦщГ╜хЬич║┐ 300846

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
储能电池
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
元宇宙
区块链

цЛЫхХЖщУ╢шбМ (600036)

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