щЫЕш┐РшВбф╗╜ 603790

数据更新至:

广告

选择日期范围

重置

股票概览

10.31
+1.88% +0.19
10.1
开盘价
10.35
最高价
10.1
最低价
19,994
成交量
数据更新至: 2024-03-29

技术指标

10.18
MA5 (5日均线)
10.34
MA10 (10日均线)
10.03
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:

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
2024-03-29 10.1 10.35 10.1 10.31 +1.88% 19,994 20,544,816
2024-03-28 9.97 10.27 9.97 10.12 +0.8% 16,279 16,535,009
2024-03-27 10.25 10.31 10.04 10.04 -2.05% 11,584 11,792,302
2024-03-26 10.29 10.35 10.02 10.25 +0.59% 13,705 13,966,003
2024-03-25 10.39 10.48 10.16 10.19 -2.21% 18,330 18,982,297
2024-03-22 10.66 10.69 10.33 10.42 -1.51% 15,114 15,841,143
2024-03-21 10.72 10.88 10.41 10.58 -0.94% 21,059 22,296,092
2024-03-20 10.36 10.71 10.36 10.68 +2.79% 23,830 25,111,067
2024-03-19 10.32 10.5 10.3 10.39 0% 21,928 22,789,256
2024-03-18 10.29 10.55 10.19 10.39 +0.48% 31,782 32,924,640
2024-03-15 10.04 10.34 9.87 10.34 +3.19% 24,973 25,253,745
2024-03-14 9.96 10.15 9.81 10.02 +0.7% 16,440 16,399,903
2024-03-13 9.88 10.01 9.74 9.95 +0.91% 15,435 15,216,417
2024-03-12 9.63 9.88 9.57 9.86 +2.49% 17,911 17,433,261
2024-03-11 9.44 9.65 9.44 9.62 +1.37% 12,456 11,892,493
2024-03-08 9.42 9.68 9.38 9.49 0% 11,606 11,036,785
2024-03-07 9.49 9.69 9.41 9.49 +0.21% 18,332 17,557,635
2024-03-06 9.24 9.61 9.21 9.47 +1.83% 19,522 18,416,879
2024-03-05 9.78 9.78 9.21 9.3 -3.83% 19,370 18,168,673
2024-03-04 9.69 9.84 9.49 9.67 +0.31% 14,917 14,405,407
2024-03-01 9.7 9.89 9.43 9.64 0% 24,302 23,417,293
2024-02-29 9 9.73 9 9.64 +3.43% 28,935 27,512,154
2024-02-28 10.31 10.74 9.32 9.32 -9.51% 44,419 44,824,497
2024-02-27 10.24 10.35 9.98 10.3 +0.59% 18,278 18,632,708
2024-02-26 9.81 10.44 9.77 10.24 +4.81% 31,968 32,489,587
2024-02-23 9.35 9.81 9.35 9.77 +4.49% 20,498 19,691,850
2024-02-22 9.2 9.39 9.03 9.35 +1.63% 20,404 18,880,670
2024-02-21 8.78 9.48 8.71 9.2 +4.31% 23,264 21,235,234
2024-02-20 8.56 8.87 8.35 8.82 +3.89% 21,894 19,129,364
2024-02-19 8.42 8.75 8.18 8.49 +5.47% 47,303 40,418,046
2024-02-08 7.33 8.05 7.04 8.05 +9.97% 47,724 35,926,788
2024-02-07 8.02 8.15 7.1 7.32 -7.11% 71,588 52,119,053
2024-02-06 7.96 8.58 7.88 7.88 -9.94% 46,138 36,691,453
2024-02-05 9.58 9.61 8.75 8.75 -9.98% 20,155 17,874,614
2024-02-02 10.32 10.74 9.32 9.72 -6.18% 29,627 29,517,446
2024-02-01 10.54 10.77 10.03 10.36 -2.26% 32,669 33,697,568
2024-01-31 11 11.36 10.56 10.6 -6.77% 26,172 28,321,520
2024-01-30 11.89 11.89 11.31 11.37 -3.56% 16,102 18,594,705
2024-01-29 12.49 12.68 11.76 11.79 -5.6% 18,727 22,545,180
2024-01-26 12.2 12.65 12.13 12.49 +2.55% 27,796 34,680,091
2024-01-25 11.9 12.21 11.65 12.18 +3.75% 17,832 21,326,346
2024-01-24 11.51 11.85 11.33 11.74 +2.53% 28,554 33,079,426
2024-01-23 11.99 11.99 11.27 11.45 -2.97% 31,362 35,813,704
2024-01-22 12.6 12.69 11.64 11.8 -6.57% 21,986 26,721,723
2024-01-19 12.73 13.01 12.61 12.63 -0.79% 16,855 21,517,685
2024-01-18 13.1 13.23 12.4 12.73 -3.49% 22,070 28,047,314
2024-01-17 13.44 13.6 13.18 13.19 -2.22% 15,045 20,171,569
2024-01-16 13.61 13.71 13.28 13.49 -1.03% 12,217 16,448,426
2024-01-15 13.66 13.68 13.48 13.63 +0.52% 11,573 15,751,188
2024-01-12 13.69 14.05 13.51 13.56 -0.95% 14,659 20,072,904
2024-01-11 13.56 13.71 13.56 13.69 +1.03% 10,523 14,365,206
2024-01-10 13.77 13.81 13.55 13.55 -1.6% 11,511 15,738,093
2024-01-09 13.73 13.9 13.64 13.77 +0.29% 14,255 19,627,219
2024-01-08 14.04 14.04 13.7 13.73 -1.79% 10,572 14,619,294
2024-01-05 14.19 14.3 13.93 13.98 -1.34% 10,830 15,253,386
2024-01-04 14.22 14.27 14.12 14.17 -0.35% 11,454 16,230,740
2024-01-03 14.32 14.32 14.1 14.22 -0.97% 13,167 18,696,186
2024-01-02 14.31 14.4 14.01 14.36 +2.5% 18,897 26,967,151