ф╕нщймф╝ахКи 603767

数据更新至:

添加到对比分析

17.52 -5.71%

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

17.52
-5.71% -1.06
18.39
开盘价
19.49
最高价
17.2
最低价
299,451
成交量
数据更新至: 2025-03-25

技术指标

18.40
MA5 (5日均线)
16.91
MA10 (10日均线)
15.71
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 18.39 19.49 17.2 17.52 -5.71% 299,451 550,710,902
2025-03-24 19.18 19.91 18.39 18.58 -9.06% 441,753 827,678,557
2025-03-21 19.98 20.43 19.11 20.43 +10.02% 652,797 1,301,152,153
2025-03-20 16.77 18.57 16.67 18.57 +10.01% 168,106 302,176,925
2025-03-19 16 17.51 15.87 16.88 +4.2% 434,666 727,038,961
2025-03-18 15.68 16.42 15.3 16.2 +3.32% 395,336 625,358,719
2025-03-17 16.34 16.59 15.59 15.68 -0.19% 488,280 783,325,795
2025-03-14 14.06 15.71 13.55 15.71 +10.01% 273,139 410,725,493
2025-03-13 15.08 15.48 14.03 14.28 -6.42% 209,054 304,925,945
2025-03-12 15.4 15.59 15.18 15.26 -1.55% 213,400 327,711,858
2025-03-11 14.66 15.99 14.59 15.5 +3.26% 260,230 398,669,610
2025-03-10 14.68 15.24 14.45 15.01 +2.39% 233,068 345,236,390
2025-03-07 14.6 15.09 14.44 14.66 -0.61% 194,628 285,949,390
2025-03-06 14.74 15.4 14.62 14.75 -0.87% 318,506 475,130,378
2025-03-05 13.95 15.55 13.95 14.88 +3.98% 315,818 462,549,604
2025-03-04 13.59 14.85 13.42 14.31 +3.7% 270,890 388,998,420
2025-03-03 13.8 14.29 13.47 13.8 -0.93% 214,985 296,945,156
2025-02-28 13.83 14.31 13.28 13.93 +0.22% 294,070 406,705,907
2025-02-27 14.45 14.66 13.61 13.9 -3.47% 321,233 451,307,174
2025-02-26 13.14 14.4 13.1 14.4 +10.01% 270,578 375,447,606
2025-02-25 12.87 13.2 12.77 13.09 +0.77% 110,121 143,996,649
2025-02-24 13.27 13.36 12.93 12.99 -1.52% 134,795 176,788,742
2025-02-21 12.96 13.46 12.91 13.19 +1.15% 178,476 234,683,795
2025-02-20 13.1 13.21 12.88 13.04 -2.76% 185,373 242,373,362
2025-02-19 12.48 13.76 12.41 13.41 +4.2% 352,041 460,596,934
2025-02-18 11.98 13.23 11.92 12.87 +6.98% 290,150 375,203,706
2025-02-17 11.87 12.04 11.87 12.03 +1.09% 38,896 46,505,424
2025-02-14 11.98 12.15 11.84 11.9 -0.83% 43,313 51,946,721
2025-02-13 12.25 12.42 11.98 12 -2.36% 55,838 67,941,741
2025-02-12 12.1 12.35 11.98 12.29 +2.08% 79,216 96,627,530
2025-02-11 12.12 12.14 11.95 12.04 -0.58% 36,170 43,497,347
2025-02-10 11.95 12.13 11.9 12.11 +0.25% 50,628 60,904,342
2025-02-07 12.13 12.21 11.93 12.08 -0.33% 60,979 73,720,844
2025-02-06 11.71 12.14 11.61 12.12 +3.41% 53,469 64,030,218
2025-02-05 11.49 11.75 11.49 11.72 +2% 29,371 34,215,189
2025-01-27 11.76 11.88 11.43 11.49 -2.21% 36,848 42,614,353
2025-01-24 11.54 11.77 11.4 11.75 +2.17% 45,202 52,590,593
2025-01-23 11.69 11.81 11.35 11.5 -0.86% 54,139 63,228,605
2025-01-22 11.67 11.85 11.54 11.6 -1.44% 34,612 40,527,113
2025-01-21 11.84 11.97 11.61 11.77 +0.68% 33,401 39,331,505
2025-01-20 11.73 11.84 11.58 11.69 +0.52% 38,435 44,962,644
2025-01-17 11.53 12.35 11.5 11.63 +0.43% 61,158 72,440,910
2025-01-16 11.69 11.98 11.5 11.58 -0.43% 42,067 49,132,856
2025-01-15 11.66 11.78 11.54 11.63 -0.26% 43,972 51,198,689
2025-01-14 11.03 11.67 11.03 11.66 +5.71% 69,579 79,627,679
2025-01-13 10.67 11.2 10.56 11.03 +1.85% 51,735 56,590,289
2025-01-10 11.16 11.36 10.81 10.83 -2.87% 58,360 64,957,440
2025-01-09 10.87 11.38 10.74 11.15 +2.48% 76,705 85,198,895
2025-01-08 10.67 10.97 10.34 10.88 +1.02% 51,596 55,103,474
2025-01-07 10.66 10.77 10.46 10.77 +2.87% 40,893 43,400,729
2025-01-06 10.52 10.68 10.18 10.47 -1.13% 39,855 41,742,158
2025-01-03 11.41 11.49 10.57 10.59 -7.02% 76,498 83,472,687
2025-01-02 11.73 11.93 11.24 11.39 -3.31% 68,853 79,410,284
2024-12-31 12.3 12.38 11.74 11.78 -4.31% 69,137 82,675,364
2024-12-30 12.8 12.93 12.28 12.31 -4.35% 80,211 100,143,242
2024-12-27 13.03 13.25 12.81 12.87 +0.16% 111,620 144,782,908
2024-12-26 12.59 12.98 12.37 12.85 +0.47% 134,692 171,965,150
2024-12-25 12.9 13.1 12.5 12.79 +1.27% 209,830 268,654,144
2024-12-24 11.66 12.63 11.59 12.63 +10.02% 78,031 97,455,133
2024-12-23 12.35 12.38 11.47 11.48 -7.04% 70,686 83,409,946
2024-12-20 12.1 12.52 12.1 12.35 +1.65% 53,632 66,107,367
2024-12-19 12.06 12.24 12 12.15 -0.41% 40,403 48,991,598
2024-12-18 12.25 12.38 12.03 12.2 -0.16% 41,776 51,035,958
2024-12-17 12.68 12.85 12.21 12.22 -4.38% 51,710 64,219,597
2024-12-16 12.86 12.95 12.68 12.78 -0.62% 47,666 60,966,622
2024-12-13 13.26 13.26 12.86 12.86 -3.02% 82,465 107,306,068
2024-12-12 13.4 13.52 13.13 13.26 -1.92% 75,333 99,921,536
2024-12-11 13.54 13.54 13.26 13.52 -0.37% 82,378 110,293,264
2024-12-10 13.8 13.84 13.52 13.57 +0.89% 145,957 199,746,548
2024-12-09 13.48 13.67 13.33 13.45 -1.54% 99,088 133,327,258
2024-12-06 13.77 13.97 13.45 13.66 +0.74% 164,598 225,519,048
2024-12-05 13.78 13.85 13.35 13.56 +0.44% 125,834 170,305,999
2024-12-04 13.32 13.79 13.23 13.5 +1.43% 155,307 210,281,894
2024-12-03 13.56 13.56 13.1 13.31 -1.84% 128,017 170,978,055
2024-12-02 12.67 13.9 12.61 13.56 +7.28% 220,046 293,526,378
2024-11-29 12.17 12.81 12.07 12.64 +3.69% 95,244 118,901,306
2024-11-28 12.35 12.35 12.16 12.19 -1.3% 40,789 49,873,188
2024-11-27 12.05 12.35 11.79 12.35 +1.23% 51,410 61,858,603
2024-11-26 12.4 12.58 12.18 12.2 -2.4% 57,932 71,443,643
2024-11-25 12.16 12.58 12.14 12.5 +2.04% 61,273 75,756,809
2024-11-22 12.86 13.03 12.23 12.25 -4.52% 75,791 95,888,834
2024-11-21 12.84 13.2 12.74 12.83 -1.23% 74,498 96,389,559
2024-11-20 12.45 13.1 12.32 12.99 +4.09% 97,654 125,007,332
2024-11-19 12.07 12.48 12.03 12.48 +3.4% 64,292 78,897,901
2024-11-18 12.59 12.7 11.89 12.07 -4.28% 80,263 97,812,148
2024-11-15 13 13.2 12.6 12.61 -2.55% 69,623 89,694,119
2024-11-14 13.64 13.64 12.9 12.94 -4.36% 65,831 87,396,458
2024-11-13 13.55 13.8 13.2 13.53 -0.15% 82,643 111,257,938
2024-11-12 14.2 14.2 13.41 13.55 -3.97% 132,030 181,755,056
2024-11-11 13.59 14.13 13.32 14.11 +2.1% 197,972 274,862,887
2024-11-08 13.4 14.47 13.11 13.82 +3.91% 254,993 351,103,092
2024-11-07 13.33 13.42 13.01 13.3 -2.06% 174,874 230,674,097
2024-11-06 13.65 14.13 13.5 13.58 -4.3% 264,831 365,093,579
2024-11-05 13.35 14.81 12.79 14.19 +5.42% 433,710 584,473,159
2024-11-04 12.62 13.46 12.62 13.46 +9.97% 322,722 425,316,433
2024-11-01 11.8 12.74 11.66 12.24 +3.73% 237,537 289,091,060
2024-10-31 11.55 11.88 11.48 11.8 +1.81% 103,804 121,961,864
2024-10-30 11.35 11.76 11.28 11.59 +1.31% 92,346 106,389,735
2024-10-29 11.75 11.84 11.41 11.44 -2.56% 79,020 91,741,699
2024-10-28 11.5 11.74 11.47 11.74 +1.65% 69,597 80,915,398
2024-10-25 11.35 11.55 11.33 11.55 +1.76% 67,855 77,980,291
2024-10-24 11.45 11.63 11.34 11.35 -1.73% 66,573 76,240,107
2024-10-23 11.69 11.76 11.43 11.55 -1.45% 95,621 110,942,295
2024-10-22 11.25 12.11 11.15 11.72 +4.18% 157,321 182,495,601
2024-10-21 11.2 11.31 11.12 11.25 +0.54% 79,091 88,619,127
2024-10-18 10.9 11.28 10.89 11.19 +2.38% 79,973 89,023,956
2024-10-17 11.06 11.17 10.9 10.93 -1.26% 48,471 53,606,418
2024-10-16 11.12 11.23 11 11.07 -1.86% 56,699 62,884,645
2024-10-15 11.49 11.49 11.2 11.28 -2.17% 81,001 91,624,148
2024-10-14 11.11 11.54 11.05 11.53 -0.77% 130,743 147,527,060
2024-10-11 11.2 12.3 10.71 11.62 +3.94% 182,363 213,170,119
2024-10-10 11.06 11.48 10.98 11.18 +0.18% 74,247 83,288,079
2024-10-09 12.22 12.22 11.16 11.16 -10% 105,165 121,216,944
2024-10-08 13.03 13.1 11.7 12.4 +4.11% 191,562 238,785,891

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╜│хНОчзСцКА 688051

2024年至今

ш┐кхоЙшпКцЦн 300244

2024年一季度

хдзф╕ЬцЦ╣ 600327

近期数据

хНОх│░ш╢Еч║д 300180

2024年一季度

ц▓│хМЦшВбф╗╜ 000953

近三个月

цмзчзСф║┐ 688308

2024年至今

щЭТф║СчзСцКА-U 688316

2023年全年

ч╛ОшЕ╛чзСцКА 688420

近期数据

хоЙш╛╛ч╗┤х░Ф 300719

近半年

ц░╕хРЙшВбф╗╜ 603058

近半年

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近半年
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
区块链
芯片

хглхЕ░х╛о (600460)

近半年

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