шЙпхУБщУ║хнР 603719

数据更新至:

添加到对比分析

12.64 -0.78%

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

12.64
-0.78% -0.1
12.71
开盘价
12.71
最高价
12.46
最低价
40,522
成交量
数据更新至: 2025-03-25

技术指标

12.80
MA5 (5日均线)
12.93
MA10 (10日均线)
12.93
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 12.71 12.71 12.46 12.64 -0.78% 40,522 50,840,087
2025-03-24 12.82 12.92 12.49 12.74 -0.16% 69,186 87,758,461
2025-03-21 12.81 12.89 12.65 12.76 -1.09% 59,786 76,330,773
2025-03-20 12.96 13.08 12.88 12.9 -0.54% 55,344 71,760,229
2025-03-19 13.05 13.05 12.92 12.97 -0.99% 56,011 72,635,530
2025-03-18 13.2 13.29 13.05 13.1 -0.61% 69,466 91,124,323
2025-03-17 13.49 13.55 13.16 13.18 -0.9% 129,411 172,473,207
2025-03-14 12.72 13.33 12.71 13.3 +4.72% 198,996 261,533,760
2025-03-13 13 13.05 12.6 12.7 -2.16% 77,680 99,145,929
2025-03-12 12.97 13.13 12.84 12.98 -0.08% 74,221 96,110,996
2025-03-11 12.83 13 12.7 12.99 +0.39% 75,988 97,509,397
2025-03-10 12.64 13.22 12.52 12.94 +2.05% 124,913 160,290,943
2025-03-07 12.7 12.81 12.56 12.68 -1.09% 75,857 96,281,160
2025-03-06 12.65 12.84 12.59 12.82 +1.34% 95,337 121,405,690
2025-03-05 12.73 12.82 12.49 12.65 -1.33% 81,367 102,419,069
2025-03-04 12.91 13 12.52 12.82 -1.46% 111,768 142,067,765
2025-03-03 13.22 13.34 12.88 13.01 -1.06% 138,151 180,920,198
2025-02-28 13.5 13.72 13.07 13.15 -3.02% 187,320 251,065,264
2025-02-27 12.7 13.89 12.69 13.56 +6.94% 323,219 430,805,812
2025-02-26 12.45 12.68 12.45 12.68 +1.68% 78,932 99,120,703
2025-02-25 12.5 12.66 12.37 12.47 -1.03% 71,909 90,108,615
2025-02-24 12.49 12.63 12.49 12.6 +0.4% 84,543 106,215,766
2025-02-21 12.65 12.73 12.37 12.55 -1.18% 95,947 119,968,518
2025-02-20 12.54 12.77 12.51 12.7 +0.79% 85,864 108,791,856
2025-02-19 12.34 12.8 12.32 12.6 +1.29% 122,225 152,966,072
2025-02-18 13.2 13.2 12.37 12.44 -5.76% 166,533 212,193,012
2025-02-17 13.04 13.22 12.9 13.2 +1.15% 114,910 150,694,791
2025-02-14 13.29 13.37 13.01 13.05 -2.61% 161,829 212,970,850
2025-02-13 13.58 13.7 13.39 13.4 -2.26% 141,568 191,478,271
2025-02-12 13.49 13.71 13.35 13.71 -1.01% 185,979 251,049,264
2025-02-11 14.03 14.2 13.82 13.85 -0.57% 158,884 221,769,067
2025-02-10 13.72 13.94 13.66 13.93 +1.16% 168,436 232,831,947
2025-02-07 13.7 13.97 13.67 13.77 -0.51% 179,927 248,332,065
2025-02-06 13.67 13.84 13.36 13.84 +1.24% 183,676 250,512,568
2025-02-05 14.6 14.86 13.62 13.67 -9.11% 279,691 392,418,291
2025-01-27 16.26 16.34 14.99 15.04 -7.16% 207,389 323,260,166
2025-01-24 16.03 16.5 15.72 16.2 -0.67% 258,697 417,011,974
2025-01-23 16.44 16.78 15.89 16.31 +0.99% 402,256 656,175,427
2025-01-22 17 17.37 15.99 16.15 -4.61% 419,316 690,759,869
2025-01-21 15.49 16.93 14.76 16.93 +10.01% 469,274 770,315,291
2025-01-20 16.11 16.33 15.37 15.39 -4.65% 232,877 365,492,711
2025-01-17 15.78 16.44 15.5 16.14 -1.88% 302,751 482,941,618
2025-01-16 16.14 16.7 15.73 16.45 +0.92% 332,973 540,008,787
2025-01-15 16.36 16.98 15.93 16.3 +1.62% 410,070 678,816,797
2025-01-14 14.86 16.17 14.83 16.04 +5.53% 356,226 558,868,734
2025-01-13 14.72 16.2 13.8 15.2 -0.72% 337,979 497,018,644
2025-01-10 16.55 16.55 15.3 15.31 -9.78% 380,248 603,335,718
2025-01-09 16 17.26 16 16.97 +2.85% 461,322 763,832,862
2025-01-08 15 17.02 14.92 16.5 +6.66% 517,692 849,849,592
2025-01-07 15.59 15.77 14.65 15.47 -0.39% 292,891 443,981,389
2025-01-06 14.8 15.6 14.52 15.53 +1.57% 308,094 465,707,005
2025-01-03 15.86 16.35 15.07 15.29 -2.18% 456,142 709,904,303
2025-01-02 14.4 15.63 14.3 15.63 +9.99% 355,767 551,403,778
2024-12-31 14.5 14.9 14.18 14.21 -2.54% 193,293 281,362,194
2024-12-30 15.02 15.03 14.48 14.58 -3.25% 148,245 217,577,829
2024-12-27 15.65 15.65 14.95 15.07 -3.64% 254,308 386,886,803
2024-12-26 15.5 15.83 15.32 15.64 -1.51% 318,229 496,279,898
2024-12-25 15.13 16.08 15.12 15.88 +5.24% 485,038 755,733,802
2024-12-24 13.72 15.09 13.48 15.09 +9.99% 270,972 388,723,582
2024-12-23 14.66 14.66 13.71 13.72 -6.98% 216,439 304,887,041
2024-12-20 14.9 15.45 14.67 14.75 +2.79% 329,581 495,074,684
2024-12-19 14.13 14.43 13.88 14.35 -0.69% 185,652 263,061,144
2024-12-18 14.6 14.76 14.32 14.45 -1.03% 177,923 257,559,348
2024-12-17 15.39 15.49 14.5 14.6 -6.17% 309,123 460,762,636
2024-12-16 15.51 16.36 15.19 15.56 -2.99% 362,878 575,596,673
2024-12-13 17.3 17.3 15.72 16.04 -8.19% 543,932 888,427,397
2024-12-12 16 17.47 15.9 17.47 +10.01% 732,063 1,235,837,828
2024-12-11 14.8 15.88 14.5 15.88 +9.97% 430,565 659,137,919
2024-12-10 13.7 14.44 13.55 14.44 +9.98% 219,647 312,648,124
2024-12-09 13.33 13.44 13.03 13.13 -1.87% 120,616 159,377,798
2024-12-06 13.41 13.58 13.14 13.38 -0.22% 140,817 187,851,301
2024-12-05 13.1 13.63 12.83 13.41 +2.37% 217,602 289,375,712
2024-12-04 13.02 13.8 12.71 13.1 +0.61% 181,715 241,151,823
2024-12-03 13.17 13.24 12.87 13.02 -1.81% 121,750 158,414,999
2024-12-02 12.92 13.48 12.85 13.26 +2.08% 211,239 279,301,553
2024-11-29 12.25 13.39 12.23 12.99 +6.3% 254,125 328,691,084
2024-11-28 12.24 12.41 12.1 12.22 +0.41% 77,457 94,969,483
2024-11-27 11.91 12.17 11.6 12.17 +1.67% 81,423 97,030,473
2024-11-26 11.8 12.16 11.8 11.97 +0.76% 74,498 89,515,924
2024-11-25 11.6 12.1 11.45 11.88 +1.8% 82,916 97,268,376
2024-11-22 12.38 12.41 11.6 11.67 -6.04% 115,411 138,200,407
2024-11-21 12.34 12.6 12.24 12.42 +0.65% 94,231 116,849,153
2024-11-20 12.22 12.41 12.1 12.34 +0.65% 83,187 102,002,189
2024-11-19 12.13 12.46 11.91 12.26 +3.29% 92,314 112,184,161
2024-11-18 12.28 12.38 11.81 11.87 -3.34% 86,294 103,984,842
2024-11-15 12.39 12.68 12.27 12.28 -0.73% 89,240 111,667,809
2024-11-14 12.8 12.8 12.34 12.37 -3.74% 77,204 97,135,407
2024-11-13 12.97 13.04 12.58 12.85 -3.31% 102,144 130,584,000
2024-11-12 13.24 13.6 13.18 13.29 -0.15% 177,380 237,296,095
2024-11-11 12.99 13.32 12.81 13.31 -0.45% 179,272 234,285,619
2024-11-08 13.9 13.91 13.17 13.37 -3.47% 312,373 419,448,467
2024-11-07 12.5 13.85 12.46 13.85 +10.01% 307,586 410,688,651
2024-11-06 12.66 12.84 12.5 12.59 -0.63% 147,638 186,665,968
2024-11-05 12.13 12.73 11.9 12.67 +2.43% 204,076 253,759,857
2024-11-04 11.76 12.5 11.63 12.37 +3% 112,085 136,159,316
2024-11-01 12.25 12.31 11.88 12.01 -2.04% 71,362 86,273,729
2024-10-31 12.28 12.39 12.18 12.26 -0.16% 64,218 78,871,860
2024-10-30 12.25 12.57 12.12 12.28 -0.57% 75,362 93,022,971
2024-10-29 12.76 12.97 12.35 12.35 -3.21% 97,753 123,204,705
2024-10-28 12.4 12.78 12.33 12.76 +3.66% 85,727 107,790,632
2024-10-25 12.08 12.39 12.08 12.31 +1.9% 62,920 77,117,318
2024-10-24 12.08 12.25 11.98 12.08 0% 54,321 65,767,388
2024-10-23 12.21 12.28 12.03 12.08 -1.06% 67,233 81,495,048
2024-10-22 11.85 12.21 11.71 12.21 +3.39% 89,664 107,678,529
2024-10-21 11.64 12.03 11.56 11.81 +1.64% 68,319 80,682,640
2024-10-18 11.35 11.86 11.25 11.62 +2.38% 74,036 85,292,139
2024-10-17 11.56 11.77 11.32 11.35 -1.65% 47,609 54,837,885
2024-10-16 11.5 11.75 11.4 11.54 -1.03% 46,382 53,662,230
2024-10-15 11.9 12.07 11.63 11.66 -2.51% 53,395 63,341,254
2024-10-14 11.69 12.03 11.4 11.96 +2.4% 73,453 86,217,605
2024-10-11 12.01 12.4 11.58 11.68 -3.47% 80,085 95,855,619
2024-10-10 12.35 12.52 11.82 12.1 -2.5% 124,461 151,488,878
2024-10-09 13.28 13.28 12.41 12.41 -10.01% 147,005 186,154,938
2024-10-08 14.73 14.74 13.03 13.79 +2.91% 215,978 300,072,180

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

хеЗч▓╛цЬ║цв░ 603677

2024年至今

ц╡╖цмгшВбф╗╜ 600851

近半年

х╜йшЩ╣щЫЖхЫв 003023

2024年一季度

ц│░хТМчзСцКА 300801

2024年至今

цШУх╛╖щ╛Щ 603380

2024年至今

хдйцЩ║шИк-U 688277

近三个月

хЫ╜ц│░щЫЖхЫв 603977

近三个月

цмзц┤╛хо╢х▒Е 603833

2024年一季度

ф╝Чц║РцЦ░цЭР 603527

2024年至今

хоЗф┐бчзСцКА 300674

2024年一季度

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年一季度
新能源汽车
芯片

хМЧф║мхРЫцнг (300223)

近半年
光伏产业
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
储能电池
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

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