х╕╕щЭТшВбф╗╜ 603768

数据更新至:

添加到对比分析

13.15 0.00%

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

13.15
0% 0
13
开盘价
13.34
最高价
12.92
最低价
28,506
成交量
数据更新至: 2025-03-25

技术指标

13.52
MA5 (5日均线)
13.50
MA10 (10日均线)
13.38
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 13 13.34 12.92 13.15 0% 28,506 37,452,034
2025-03-24 13.48 13.59 12.8 13.15 -3.31% 64,609 85,120,886
2025-03-21 13.96 14.05 13.57 13.6 -2.79% 57,096 78,537,702
2025-03-20 13.78 14.21 13.71 13.99 +2.04% 99,128 138,768,436
2025-03-19 13.63 13.76 13.59 13.71 +0.29% 40,281 55,077,045
2025-03-18 13.56 13.67 13.44 13.67 +0.74% 39,604 53,789,792
2025-03-17 13.37 13.65 13.26 13.57 +1.42% 44,743 60,355,890
2025-03-14 13.27 13.39 13.03 13.38 +0.68% 41,187 54,557,477
2025-03-13 13.51 13.55 13.15 13.29 -1.77% 42,212 56,085,780
2025-03-12 13.42 13.57 13.33 13.53 +0.89% 55,229 74,381,406
2025-03-11 13.24 13.42 13.16 13.41 +0.07% 40,547 53,934,134
2025-03-10 13.35 13.5 13.3 13.4 +0.15% 39,384 52,697,184
2025-03-07 13.31 13.49 13.25 13.38 +0.15% 49,642 66,296,040
2025-03-06 13.29 13.52 13.29 13.36 -0.07% 80,829 108,325,251
2025-03-05 13.1 13.38 13.01 13.37 +1.44% 76,740 101,564,811
2025-03-04 12.93 13.19 12.8 13.18 +1.93% 45,116 58,977,170
2025-03-03 12.88 13.1 12.8 12.93 +1.25% 42,833 55,612,074
2025-02-28 13.25 13.36 12.72 12.77 -3.77% 55,139 71,448,224
2025-02-27 13.37 13.45 13.01 13.27 -0.9% 57,655 76,226,313
2025-02-26 13.19 13.44 13.18 13.39 +1.36% 56,210 75,121,553
2025-02-25 13.16 13.33 13.02 13.21 +0.15% 49,570 65,487,699
2025-02-24 13.47 13.47 13.08 13.19 -2.37% 84,175 111,201,493
2025-02-21 13.57 13.73 13.4 13.51 -2.6% 114,606 154,698,309
2025-02-20 13.79 14.13 13.75 13.87 -0.93% 116,612 162,834,518
2025-02-19 13.68 14 13.47 14 +1.89% 145,962 202,107,600
2025-02-18 13.35 14.19 13.33 13.74 +2.38% 178,463 245,644,900
2025-02-17 13.68 13.68 13.21 13.42 -2.82% 186,532 251,010,226
2025-02-14 12.46 13.81 12.46 13.81 +10.04% 144,754 193,649,587
2025-02-13 12.43 13.09 12.35 12.55 +0.97% 75,763 96,484,609
2025-02-12 12.38 12.43 12.24 12.43 +0.57% 21,119 26,113,906
2025-02-11 12.34 12.5 12.23 12.36 -0.4% 22,364 27,556,572
2025-02-10 12.34 12.42 12.22 12.41 +0.49% 25,253 31,158,549
2025-02-07 12.44 12.45 12.12 12.35 +0.24% 40,304 49,705,403
2025-02-06 12.03 12.33 12 12.32 +2.41% 26,153 31,834,942
2025-02-05 12.15 12.23 11.92 12.03 -0.58% 23,005 27,652,383
2025-01-27 12.39 12.5 12.07 12.1 -1.79% 24,258 29,703,969
2025-01-24 11.89 12.5 11.8 12.32 +3.18% 49,512 60,472,868
2025-01-23 11.8 12.19 11.8 11.94 +1.53% 31,645 38,103,109
2025-01-22 11.92 11.96 11.73 11.76 -1.34% 17,044 20,168,842
2025-01-21 11.97 12.08 11.78 11.92 -0.75% 20,661 24,550,758
2025-01-20 11.92 12.08 11.89 12.01 +0.84% 16,954 20,350,712
2025-01-17 11.78 12.07 11.76 11.91 +0.76% 19,425 23,152,095
2025-01-16 11.88 12.03 11.69 11.82 +0.08% 22,427 26,599,712
2025-01-15 11.96 11.97 11.76 11.81 -0.76% 14,980 17,736,746
2025-01-14 11.46 11.94 11.46 11.9 +4.39% 29,165 34,413,283
2025-01-13 11.24 11.47 11 11.4 +0.62% 16,764 18,958,093
2025-01-10 11.5 11.67 11.33 11.33 -1.48% 23,406 27,052,649
2025-01-09 11.55 11.62 11.44 11.5 -0.09% 16,289 18,823,360
2025-01-08 11.56 11.65 11.16 11.51 -1.46% 23,242 26,590,157
2025-01-07 11.45 11.68 11.4 11.68 +2.46% 19,994 23,063,604
2025-01-06 11.22 11.54 10.93 11.4 +1.42% 20,302 22,950,055
2025-01-03 11.75 11.81 11.23 11.24 -3.93% 27,605 31,710,921
2025-01-02 11.93 12.12 11.6 11.7 -2.66% 29,808 35,330,266
2024-12-31 12.22 12.58 11.98 12.02 -1.15% 40,586 49,611,791
2024-12-30 12.13 12.53 11.76 12.16 +0.33% 37,420 45,567,522
2024-12-27 11.91 12.17 11.91 12.12 +1.25% 19,270 23,328,389
2024-12-26 11.72 12.05 11.72 11.97 +1.44% 20,914 25,015,262
2024-12-25 12.08 12.12 11.6 11.8 -2.16% 29,041 34,158,458
2024-12-24 11.96 12.2 11.89 12.06 +1.43% 25,594 30,832,040
2024-12-23 12.53 12.55 11.85 11.89 -5.11% 39,636 47,991,289
2024-12-20 12.58 12.67 12.5 12.53 -0.08% 22,831 28,747,423
2024-12-19 12.31 12.59 12.2 12.54 +0.88% 28,678 35,564,799
2024-12-18 12.48 12.55 12.22 12.43 -0.16% 26,388 32,812,333
2024-12-17 13.04 13.09 12.44 12.45 -4.89% 51,734 65,510,505
2024-12-16 13.11 13.54 12.99 13.09 -0.15% 42,554 56,020,317
2024-12-13 13.49 13.57 13.11 13.11 -3.6% 36,067 48,073,368
2024-12-12 13.6 13.68 13.4 13.6 +0.97% 34,981 47,354,615
2024-12-11 13.48 13.5 13.32 13.47 +0.07% 37,717 50,649,640
2024-12-10 13.65 13.8 13.45 13.46 +0.6% 48,411 65,944,899
2024-12-09 13.2 13.5 13.13 13.38 +1.52% 53,348 71,366,353
2024-12-06 13.01 13.21 12.83 13.18 +1% 57,630 75,204,484
2024-12-05 13.35 13.35 12.69 13.05 -3.48% 102,630 133,195,881
2024-12-04 13.5 13.78 13.48 13.52 -0.81% 35,348 48,130,512
2024-12-03 13.7 13.79 13.49 13.63 0% 28,209 38,510,216
2024-12-02 13.57 13.67 13.5 13.63 +0.44% 32,727 44,492,121
2024-11-29 13.5 13.73 13.36 13.57 +1.19% 29,046 39,451,792
2024-11-28 13.58 13.63 13.32 13.41 -1.25% 27,792 37,398,184
2024-11-27 13.85 13.92 13.26 13.58 -3.14% 45,128 60,736,118
2024-11-26 14.25 14.4 13.95 14.02 -2.09% 34,143 48,237,323
2024-11-25 13.93 14.8 13.78 14.32 +4.37% 49,787 70,896,740
2024-11-22 14.7 14.8 13.72 13.72 -7.73% 56,433 80,093,145
2024-11-21 14.57 15.24 14.37 14.87 +1.85% 66,049 98,087,138
2024-11-20 14.19 14.65 13.93 14.6 +2.89% 44,404 63,782,916
2024-11-19 13.79 14.19 13.7 14.19 +3.05% 37,085 51,763,544
2024-11-18 14.2 14.29 13.61 13.77 -1.64% 39,184 54,521,667
2024-11-15 14.11 14.78 13.96 14 -1.69% 48,086 68,716,995
2024-11-14 14.88 14.95 14.18 14.24 -3.98% 38,288 55,223,668
2024-11-13 15.54 15.54 14.5 14.83 -4.57% 71,477 106,182,671
2024-11-12 15.7 16.12 15.26 15.54 -1.4% 110,052 172,378,064
2024-11-11 15.48 16.08 15.42 15.76 +1.81% 110,390 173,843,954
2024-11-08 15.55 16.08 15.13 15.48 +2.31% 113,193 175,523,970
2024-11-07 15.01 15.47 15.01 15.13 +1.34% 75,003 114,337,047
2024-11-06 15.1 15.21 14.66 14.93 -1.13% 61,802 92,248,004
2024-11-05 14.71 15.3 14.38 15.1 +2.79% 90,238 133,453,101
2024-11-04 13.77 14.78 13.69 14.69 +6.6% 74,027 106,439,018
2024-11-01 13.71 14.1 13.2 13.78 +0.29% 47,532 65,042,216
2024-10-31 13.42 13.8 13.42 13.74 +2.54% 40,022 54,736,314
2024-10-30 13.44 13.73 13.2 13.4 -0.22% 25,229 33,879,318
2024-10-29 13.85 13.85 13.41 13.43 -2.68% 30,763 41,924,492
2024-10-28 13.58 13.8 13.52 13.8 +1.25% 33,998 46,576,985
2024-10-25 13.5 13.68 13.45 13.63 +0.52% 31,837 43,246,967
2024-10-24 13.5 13.74 13.22 13.56 +0.97% 33,505 45,295,066
2024-10-23 13.36 13.74 13.26 13.43 +0.45% 31,503 42,457,549
2024-10-22 13.18 13.37 13.09 13.37 +1.6% 27,106 35,828,451
2024-10-21 13.4 13.4 13.08 13.16 -1.35% 43,136 57,011,594
2024-10-18 12.65 13.63 12.65 13.34 +3.81% 58,801 78,139,396
2024-10-17 13.04 13.25 12.8 12.85 -1.76% 26,342 34,240,755
2024-10-16 13.08 13.24 12.93 13.08 -1.58% 22,981 30,053,938
2024-10-15 13.59 13.83 13.22 13.29 -2.85% 31,118 41,864,543
2024-10-14 13.57 13.7 13.15 13.68 +0.74% 30,296 40,768,424
2024-10-11 13.52 13.93 13.3 13.58 -0.88% 34,308 46,603,527
2024-10-10 13.71 14.11 13.42 13.7 0% 37,608 52,066,894
2024-10-09 14.61 14.8 13.66 13.7 -8.05% 69,534 98,586,130
2024-10-08 15.57 15.57 13.98 14.9 +5.08% 127,854 189,850,829

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

х║╖ц│░чФЯчЙй 300601

近三个月

х╖ехХЖщУ╢шбМ 601398

2023年全年

хНОшГЬхдйцИР 600410

2022-2023两年

х▓│щШ│цЮЧч║╕ 600963

2022-2023两年

хБех╕ЖчФЯчЙй 300529

2023年全年

хдйхРИхЕЙшГ╜ 688599

近三个月

щ╛ЩхЕГх╗║шо╛ 600491

近期数据

чЙ╣хПШчФ╡х╖е 600089

近三个月

ц╡╖цШЯшВбф╗╜ 603115

近半年

ф╕нчЙзшВбф╗╜ 600195

近半年

热门概念板块

新能源汽车
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
大数据

STщ╣ПхНЪ (600804)

近期数据
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近期数据
元宇宙

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