щЫЕш┐РшВбф╗╜ 603790

数据更新至:

添加到对比分析

16.64 +1.96%

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

16.64
+1.96% +0.32
16
开盘价
16.99
最高价
15.99
最低价
54,578
成交量
数据更新至: 2025-03-25

技术指标

15.96
MA5 (5日均线)
14.79
MA10 (10日均线)
13.90
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 16 16.99 15.99 16.64 +1.96% 54,578 90,315,270
2025-03-24 15.93 16.92 15.5 16.32 +2.45% 84,402 136,486,820
2025-03-21 15.81 15.93 14.91 15.93 -0.06% 91,508 141,362,296
2025-03-20 14.81 16.46 14.81 15.94 +6.55% 123,068 194,722,686
2025-03-19 15.23 15.25 14.63 14.96 +1.29% 99,600 148,562,878
2025-03-18 13.53 14.77 13.35 14.77 +9.98% 57,057 81,508,668
2025-03-17 13.4 13.44 13.22 13.43 -0.15% 14,895 19,847,433
2025-03-14 13.14 13.59 12.98 13.45 +2.52% 24,987 33,197,812
2025-03-13 13.44 13.45 12.94 13.12 -1.94% 23,719 31,168,253
2025-03-12 13.38 13.5 13.27 13.38 0% 26,054 34,869,484
2025-03-11 13.4 13.46 13.08 13.38 +0.6% 19,020 25,210,750
2025-03-10 13.52 13.65 13.18 13.3 -1.92% 29,588 39,449,171
2025-03-07 13.76 13.99 13.36 13.56 -1.95% 68,240 93,605,405
2025-03-06 13.35 14.47 13.03 13.83 +5.17% 93,614 132,078,562
2025-03-05 13.1 13.4 12.9 13.15 +0.77% 26,639 35,040,832
2025-03-04 12.87 13.07 12.7 13.05 +0.77% 26,038 33,591,227
2025-03-03 12.1 13.08 12.05 12.95 +7.83% 45,452 57,783,651
2025-02-28 12.37 12.37 11.98 12.01 -2.99% 14,590 17,700,561
2025-02-27 12.39 12.8 12.24 12.38 -0.96% 23,802 29,749,676
2025-02-26 12.49 12.51 12.26 12.5 +0.32% 23,742 29,505,439
2025-02-25 12.29 12.56 12.11 12.46 +0.81% 15,760 19,419,715
2025-02-24 12.22 12.47 12.17 12.36 +1.15% 17,604 21,666,164
2025-02-21 12.51 12.53 12.16 12.22 -2.24% 17,824 21,823,506
2025-02-20 12.46 12.66 12.4 12.5 +0.89% 22,921 28,665,362
2025-02-19 12.18 12.52 12.1 12.39 +1.72% 18,252 22,568,468
2025-02-18 12.5 12.53 12.03 12.18 -2.72% 21,901 26,882,448
2025-02-17 12.25 12.57 12.06 12.52 +1.71% 29,032 35,786,509
2025-02-14 12.43 12.74 12.05 12.31 -0.32% 44,306 54,382,003
2025-02-13 12.68 12.79 12.35 12.35 -2.68% 26,719 33,394,333
2025-02-12 12.8 12.87 12.55 12.69 -0.55% 21,836 27,649,137
2025-02-11 12.82 12.85 12.54 12.76 +0.47% 20,657 26,277,961
2025-02-10 12.95 13.07 12.6 12.7 -2.68% 35,812 45,486,119
2025-02-07 13.2 13.33 12.81 13.05 -1.29% 30,060 39,104,990
2025-02-06 12.88 13.22 12.6 13.22 +2.64% 20,215 26,096,064
2025-02-05 12.62 13.34 12.62 12.88 +2.06% 28,784 37,291,397
2025-01-27 12.8 12.9 12.52 12.62 -0.94% 13,228 16,800,305
2025-01-24 12.5 12.74 12.36 12.74 +0.87% 23,835 29,833,587
2025-01-23 12.8 12.99 12.58 12.63 -1.25% 24,260 30,875,198
2025-01-22 12.97 12.97 12.62 12.79 -2.37% 39,975 51,110,437
2025-01-21 12.65 13.1 12.46 13.1 +3.15% 32,338 41,192,800
2025-01-20 12.32 12.84 12.1 12.7 +3.08% 30,787 38,500,724
2025-01-17 12.14 12.68 11.93 12.32 +1.4% 38,298 47,500,312
2025-01-16 12.06 12.56 12.06 12.15 -0.08% 41,308 50,927,131
2025-01-15 11.95 12.48 11.92 12.16 +0.66% 32,764 39,770,038
2025-01-14 11.98 12.17 11.86 12.08 +1.43% 33,281 40,043,582
2025-01-13 11.47 11.98 11.43 11.91 +0.76% 25,009 29,371,438
2025-01-10 12.04 12.16 11.77 11.82 -1.5% 28,823 34,476,135
2025-01-09 11.51 12.17 11.31 12 +4.26% 42,793 50,772,680
2025-01-08 11.29 11.66 11.15 11.51 +1.86% 37,534 42,878,855
2025-01-07 11 11.44 10.7 11.3 +4.34% 32,188 36,096,443
2025-01-06 10.5 11.12 9.89 10.83 +4.13% 31,036 33,165,775
2025-01-03 11.04 11.09 10.31 10.4 -5.37% 19,923 21,137,704
2025-01-02 11.01 11.35 10.84 10.99 -0.27% 23,105 25,684,784
2024-12-31 11.35 11.38 10.98 11.02 -2.91% 18,452 20,549,338
2024-12-30 11.5 11.72 11.18 11.35 -2.58% 25,964 29,586,113
2024-12-27 11.46 11.87 11.45 11.65 +1.13% 24,157 28,315,314
2024-12-26 11.32 11.69 11.27 11.52 +1.68% 21,513 24,863,581
2024-12-25 11.65 11.66 11.01 11.33 -3.57% 30,501 34,335,659
2024-12-24 11.46 11.75 11.31 11.75 +2.26% 28,551 33,056,559
2024-12-23 12.29 12.33 11.48 11.49 -7.49% 44,466 52,395,272
2024-12-20 11.84 12.68 11.62 12.42 +4.9% 65,300 80,988,790
2024-12-19 11.3 12.35 11.2 11.84 +3.59% 47,071 55,562,942
2024-12-18 11.59 11.84 11.32 11.43 -0.95% 30,466 35,273,969
2024-12-17 12.18 12.31 11.5 11.54 -5.64% 43,670 51,351,491
2024-12-16 12.33 12.55 12.09 12.23 -1.29% 27,969 34,213,328
2024-12-13 12.28 12.7 12.15 12.39 -0.08% 55,091 68,504,325
2024-12-12 11.86 12.5 11.86 12.4 +3.77% 77,443 94,479,114
2024-12-11 12.02 12.11 11.78 11.95 -2.77% 86,341 102,801,890
2024-12-10 11.74 12.76 11.36 12.29 +3.71% 138,609 166,446,642
2024-12-09 11.71 11.98 11.62 11.85 +1.11% 30,527 36,040,795
2024-12-06 11.6 11.83 11.42 11.72 +1.3% 36,925 43,011,975
2024-12-05 11.45 11.7 11.22 11.57 +0.78% 18,472 21,408,273
2024-12-04 11.73 11.78 11.39 11.48 -2.13% 22,231 25,765,840
2024-12-03 11.76 11.88 11.66 11.73 -0.42% 19,595 23,026,464
2024-12-02 11.83 11.92 11.7 11.78 -0.17% 27,729 32,688,499
2024-11-29 11.75 11.91 11.53 11.8 +0.77% 26,233 30,860,914
2024-11-28 11.49 11.98 11.4 11.71 +2.72% 35,577 41,688,113
2024-11-27 11.4 11.49 11.06 11.4 +0.44% 20,733 23,282,065
2024-11-26 11.52 11.65 11.28 11.35 -2.24% 17,961 20,526,298
2024-11-25 11.62 11.65 11.26 11.61 +1.22% 25,506 29,237,260
2024-11-22 11.82 12.15 11.44 11.47 -3.45% 34,340 40,459,484
2024-11-21 11.65 12.15 11.53 11.88 +1.54% 45,588 53,806,484
2024-11-20 11.39 11.76 11.32 11.7 +2.36% 43,299 50,173,378
2024-11-19 10.91 12.01 10.9 11.43 +4.38% 50,606 57,685,770
2024-11-18 11.5 11.54 10.84 10.95 -4.2% 31,831 35,290,045
2024-11-15 11.71 11.87 11.38 11.43 -1.8% 36,641 42,494,805
2024-11-14 12.25 12.4 11.57 11.64 -6.05% 47,772 56,884,584
2024-11-13 12.18 12.4 11.7 12.39 +1.98% 78,126 94,251,388
2024-11-12 12.3 12.69 11.95 12.15 +0.5% 127,441 156,692,379
2024-11-11 11.08 12.09 11.08 12.09 +10.01% 109,647 128,021,902
2024-11-08 10.99 11.1 10.83 10.99 +0.37% 43,220 47,306,768
2024-11-07 10.67 10.97 10.55 10.95 +2.05% 55,802 60,315,141
2024-11-06 10.86 10.86 10.65 10.73 -1.74% 52,190 56,080,649
2024-11-05 10.88 10.92 10.71 10.92 +0.28% 55,124 59,702,056
2024-11-04 10.71 10.97 10.66 10.89 +1.87% 54,953 59,293,128
2024-11-01 11.27 11.31 10.65 10.69 -6.39% 75,310 81,905,146
2024-10-31 11.2 11.7 10.8 11.42 +1.69% 101,906 115,525,913
2024-10-30 11.6 11.69 10.85 11.23 -5.87% 118,200 132,117,148
2024-10-29 12.54 12.54 11.7 11.93 +4.65% 224,335 272,013,379
2024-10-28 11 11.4 10.8 11.4 +10.04% 63,042 71,160,924
2024-10-25 10.24 10.43 10.16 10.36 +0.58% 50,852 52,505,671
2024-10-24 10.15 10.53 10.01 10.3 +1.18% 82,617 85,086,309
2024-10-23 9.76 10.7 9.65 10.18 +4.62% 85,985 88,566,203
2024-10-22 9.72 9.97 9.56 9.73 +0.93% 22,517 21,852,173
2024-10-21 9.56 9.79 9.46 9.64 +1.69% 27,556 26,484,557
2024-10-18 9.28 9.63 9.26 9.48 +2.27% 25,727 24,239,309
2024-10-17 9.41 9.65 9.25 9.27 -0.96% 22,533 21,248,023
2024-10-16 9.21 9.42 9.16 9.36 +1.19% 22,820 21,213,699
2024-10-15 9.39 9.49 9.25 9.25 -1.8% 23,718 22,234,590
2024-10-14 9.2 9.43 9.12 9.42 +1.84% 26,114 24,329,804
2024-10-11 9.55 9.67 9.12 9.25 -3.65% 29,930 27,981,192
2024-10-10 9.8 9.9 9.5 9.6 -0.1% 38,299 37,157,335
2024-10-09 10.36 10.36 9.58 9.61 -9.68% 48,992 48,391,642
2024-10-08 11.15 11.15 9.93 10.64 +4.93% 74,997 78,595,001

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

цнещХ┐хИ╢шНп 603858

近半年

ф╕нчФ╡чОпф┐Э 300172

2022-2023两年

хЫ╜хНОч╜СхоЙ 000004

近三个月

хНОшП▒щТвщУБ 000932

2024年至今

ф╕ЙчеецЦ░цЭР 603663

2022-2023两年

цАЭцЮЧцЭ░ 688115

2023年全年

цШКхНОшГ╜ц║Р 601101

近三个月

хНГхС│хдохОи 001215

近三个月

ч▓дц╡╖ще▓цЦЩ 001313

近三个月

щЗНх║Жц╕п 600279

2024年一季度

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近三个月
军工

ф╕ншИкц▓ИщгЮ (600760)

近三个月
智能制造
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
新能源汽车
元宇宙
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