хоБц│вщлШхПС 603788

数据更新至:

添加到对比分析

17.43 -0.68%

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

17.43
-0.68% -0.12
17.85
开盘价
17.89
最高价
17.1
最低价
80,201
成交量
数据更新至: 2025-03-25

技术指标

18.82
MA5 (5日均线)
19.25
MA10 (10日均线)
17.45
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 17.85 17.89 17.1 17.43 -0.68% 80,201 139,991,603
2025-03-24 18.19 18.45 17.23 17.55 -3.52% 183,310 324,453,429
2025-03-21 20.17 20.28 18.19 18.19 -9.59% 272,449 513,969,789
2025-03-20 20.2 21.57 19.05 20.12 -3.27% 357,378 718,133,476
2025-03-19 21.28 22.8 20.53 20.8 +0.24% 346,186 746,307,552
2025-03-18 21.5 21.99 20.26 20.75 -3.94% 329,417 690,543,332
2025-03-17 20.65 21.6 20.51 21.6 +9.98% 206,995 441,897,010
2025-03-14 18.08 19.64 17.47 19.64 +10.03% 217,961 405,257,193
2025-03-13 19.04 19.38 17.52 17.85 -4.08% 258,874 470,358,481
2025-03-12 16.97 18.61 16.66 18.61 +9.99% 281,980 503,843,621
2025-03-11 16.27 17.1 16.27 16.92 +3.05% 122,233 203,943,429
2025-03-10 15.98 16.8 15.82 16.42 +3.34% 122,673 200,864,737
2025-03-07 15.57 15.95 15.48 15.89 +1.99% 58,230 91,984,095
2025-03-06 15.48 15.74 15.48 15.58 +0.65% 38,931 60,772,367
2025-03-05 15.3 15.48 15.18 15.48 +1.04% 26,388 40,436,076
2025-03-04 14.99 15.49 14.84 15.32 +2.13% 38,347 58,572,767
2025-03-03 15.4 15.52 14.91 15 -1.32% 52,695 80,173,143
2025-02-28 15.46 16.2 15.19 15.2 -0.78% 74,458 115,800,756
2025-02-27 15.38 15.45 15.02 15.32 -0.39% 32,535 49,599,630
2025-02-26 15.05 15.57 15.05 15.38 +2.12% 43,185 66,361,169
2025-02-25 14.91 15.25 14.91 15.06 0% 28,067 42,362,295
2025-02-24 15.31 15.48 14.97 15.06 -2.14% 47,104 71,193,776
2025-02-21 15.08 15.8 14.91 15.39 +1.92% 60,946 93,811,398
2025-02-20 15.21 15.23 14.97 15.1 -0.07% 30,482 45,980,616
2025-02-19 14.75 15.11 14.7 15.11 +2.72% 40,833 61,329,522
2025-02-18 14.81 15.03 14.6 14.71 -0.74% 29,421 43,693,984
2025-02-17 14.65 14.82 14.65 14.82 +0.88% 20,985 30,943,236
2025-02-14 14.69 14.84 14.6 14.69 +0.82% 21,088 31,047,576
2025-02-13 14.98 14.98 14.52 14.57 -2.67% 30,788 45,249,250
2025-02-12 14.83 14.97 14.79 14.97 +0.47% 20,711 30,887,463
2025-02-11 15.07 15.07 14.83 14.9 -0.6% 22,781 33,972,215
2025-02-10 14.89 15.03 14.66 14.99 +1.08% 31,052 46,109,531
2025-02-07 14.8 15.14 14.6 14.83 0% 38,657 57,531,270
2025-02-06 14.33 14.83 14.31 14.83 +3.49% 29,484 43,091,491
2025-02-05 14.62 14.63 14.31 14.33 -1.38% 22,521 32,515,058
2025-01-27 14.53 14.76 14.52 14.53 +0.21% 18,992 27,780,443
2025-01-24 14.45 14.57 14.19 14.5 +1.4% 25,762 37,066,673
2025-01-23 14.53 14.65 14.28 14.3 -1.31% 28,102 40,617,378
2025-01-22 14.65 14.73 14.44 14.49 -1.09% 19,822 28,830,757
2025-01-21 14.49 14.68 14.47 14.65 +1.17% 26,755 38,971,333
2025-01-20 14.48 14.55 14.32 14.48 0% 19,210 27,749,090
2025-01-17 14.23 14.55 14.18 14.48 +1.12% 27,144 39,011,347
2025-01-16 14.2 14.56 14.11 14.32 +0.85% 38,073 54,645,615
2025-01-15 13.96 14.24 13.9 14.2 +1.72% 34,879 49,214,909
2025-01-14 13.34 13.97 13.34 13.96 +4.49% 32,875 45,396,983
2025-01-13 13.11 13.4 12.98 13.36 +0.75% 16,737 22,140,145
2025-01-10 13.39 13.65 13.26 13.26 -0.97% 18,681 25,163,299
2025-01-09 13.41 13.48 13.2 13.39 +0.07% 14,351 19,237,839
2025-01-08 13.3 13.44 12.95 13.38 +0.6% 20,750 27,513,781
2025-01-07 13.16 13.41 13.14 13.3 +0.99% 18,417 24,472,162
2025-01-06 12.9 13.28 12.5 13.17 +1.78% 26,149 34,055,843
2025-01-03 13.48 13.53 12.92 12.94 -3.72% 29,169 38,428,269
2025-01-02 13.73 13.98 13.29 13.44 -2.82% 30,509 41,629,476
2024-12-31 14.14 14.18 13.8 13.83 -1.78% 20,438 28,522,296
2024-12-30 14.18 14.28 13.88 14.08 -0.71% 19,040 26,830,668
2024-12-27 14.26 14.35 14.11 14.18 -0.84% 24,541 34,934,963
2024-12-26 14.09 14.33 13.76 14.3 +2% 24,129 34,309,183
2024-12-25 14.27 14.34 13.89 14.02 -1.82% 26,054 36,612,534
2024-12-24 14.11 14.35 14.04 14.28 +1.93% 24,406 34,674,934
2024-12-23 14.62 14.66 14 14.01 -3.91% 31,070 44,315,034
2024-12-20 14.34 14.69 14.26 14.58 +1.82% 23,946 34,823,299
2024-12-19 14.03 14.38 13.97 14.32 +0.7% 29,982 42,409,310
2024-12-18 14.29 14.45 14.05 14.22 -0.42% 27,732 39,560,468
2024-12-17 14.88 14.98 14.25 14.28 -4.16% 38,579 56,029,683
2024-12-16 14.95 15.15 14.81 14.9 -0.47% 27,710 41,446,814
2024-12-13 15.3 15.32 14.89 14.97 -2.6% 43,551 65,766,924
2024-12-12 15.28 15.4 15.18 15.37 +0.52% 34,333 52,582,562
2024-12-11 15.31 15.36 15.13 15.29 -0.13% 38,548 58,704,635
2024-12-10 15.82 15.89 15.28 15.31 -0.71% 62,442 96,988,256
2024-12-09 15.56 15.67 15.3 15.42 -1.41% 50,105 77,453,760
2024-12-06 15.45 15.85 15.12 15.64 -0.64% 123,368 191,127,929
2024-12-05 14.92 16.3 14.78 15.74 +6.21% 158,424 251,290,106
2024-12-04 14.7 14.99 14.6 14.82 +1.02% 37,522 55,552,604
2024-12-03 14.62 14.69 14.48 14.67 +0.48% 22,054 32,187,495
2024-12-02 14.45 14.63 14.45 14.6 +1.04% 22,638 32,962,493
2024-11-29 14.24 14.51 14.23 14.45 +1.47% 26,689 38,442,070
2024-11-28 14.19 14.44 14.1 14.24 +0.35% 24,026 34,402,908
2024-11-27 14.12 14.19 13.73 14.19 +0.5% 25,874 36,184,481
2024-11-26 14.37 14.45 14.1 14.12 -1.74% 19,059 27,143,320
2024-11-25 14.18 14.46 14.17 14.37 +1.34% 25,892 37,058,010
2024-11-22 14.63 14.66 14.16 14.18 -3.01% 36,136 52,261,436
2024-11-21 14.65 14.75 14.47 14.62 -0.2% 22,119 32,350,426
2024-11-20 14.6 14.67 14.46 14.65 +0.21% 27,662 40,339,072
2024-11-19 14.26 14.62 14.16 14.62 +3.25% 30,034 43,239,486
2024-11-18 14.26 14.58 14 14.16 -0.7% 37,436 53,348,196
2024-11-15 14.43 14.65 14.22 14.26 -1.79% 30,363 43,907,395
2024-11-14 14.99 15 14.5 14.52 -2.94% 35,626 52,277,725
2024-11-13 15.01 15.15 14.63 14.96 -1.32% 52,959 78,651,926
2024-11-12 15.18 15.37 15.03 15.16 +0.07% 66,024 100,277,296
2024-11-11 15.15 15.16 14.92 15.15 +0.4% 57,114 85,960,874
2024-11-08 15.51 15.55 15.08 15.09 -2.71% 81,965 125,203,474
2024-11-07 15.18 15.6 15.1 15.51 +2.04% 85,720 132,156,426
2024-11-06 15.17 15.59 15 15.2 +0.26% 103,299 157,886,729
2024-11-05 15 15.2 14.71 15.16 +1.68% 90,256 135,292,690
2024-11-04 14.93 15.3 14.83 14.91 -0.2% 81,016 121,713,800
2024-11-01 15 15.11 14.35 14.94 -1.58% 99,691 147,360,919
2024-10-31 14.93 15.25 14.59 15.18 +0.66% 118,984 177,411,528
2024-10-30 15.01 15.67 14.71 15.08 -2.84% 148,341 223,142,216
2024-10-29 16.01 16.6 15.33 15.52 +2.71% 319,661 511,550,613
2024-10-28 13.9 15.11 13.58 15.11 +9.97% 114,699 164,900,755
2024-10-25 13.42 13.74 13.39 13.74 +2.84% 37,222 50,539,187
2024-10-24 13.15 13.41 13.15 13.36 +0.83% 24,393 32,453,972
2024-10-23 13.21 13.42 13.18 13.25 0% 31,011 41,262,675
2024-10-22 13.08 13.34 13.08 13.25 +1.22% 34,314 45,337,442
2024-10-21 13.07 13.24 13.01 13.09 +0.23% 47,875 62,909,546
2024-10-18 12.8 13.21 12.8 13.06 +1.87% 32,517 42,394,692
2024-10-17 12.93 13.08 12.76 12.82 -0.39% 26,006 33,662,639
2024-10-16 12.85 12.98 12.75 12.87 -1% 26,546 34,129,639
2024-10-15 13.1 13.22 13 13 -1.29% 30,728 40,270,032
2024-10-14 13.26 13.27 12.92 13.17 -0.08% 39,766 52,223,896
2024-10-11 13.55 13.68 13.01 13.18 -2.73% 47,778 63,187,762
2024-10-10 13.02 13.77 13.01 13.55 +4.23% 70,592 95,000,191
2024-10-09 13.82 13.85 13 13 -7.67% 65,853 87,911,861
2024-10-08 14.75 14.76 13.37 14.08 +4.92% 106,192 149,220,652

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

щймх║Фщ╛Щ 600993

2023年全年

чЭ┐хИЫх╛оч║│ 688002

近期数据

х╝ШхЕГч╗┐шГ╜ 603185

2024年一季度

щЪЖщСлщАЪчФи 603766

2023年全年

ч╛ОчХЕшВбф╗╜ 300861

近半年

ц▓кхЕЙшВбф╗╜ 605333

2023年全年

ф╕нхОЯчОпф┐Э 000544

近期数据

щАЪчФишВбф╗╜ 601500

2024年至今

ш┐Иф╕║шВбф╗╜ 300751

2023年全年

ф║┐чФ░цЩ║шГ╜ 300911

2024年一季度

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2024年至今
芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
AI人工智能
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2023年全年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
生物医药

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