хОЯх░ЪшВбф╗╜ 603813

数据更新至:

添加到对比分析

14.32 -1.10%

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

14.32
-1.1% -0.16
14.54
开盘价
14.6
最高价
14.1
最低价
9,959
成交量
数据更新至: 2025-03-25

技术指标

15.17
MA5 (5日均线)
15.35
MA10 (10日均线)
14.71
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 14.54 14.6 14.1 14.32 -1.1% 9,959 14,220,217
2025-03-24 15.23 15.24 13.84 14.48 -4.92% 30,058 43,097,060
2025-03-21 15.87 15.88 14.91 15.23 -3.61% 21,561 32,928,496
2025-03-20 16.02 16.38 15.55 15.8 -1.25% 21,110 33,407,373
2025-03-19 16.3 16.31 15.85 16 -1.6% 15,172 24,225,796
2025-03-18 15.9 16.26 15.75 16.26 +3.5% 21,458 34,453,406
2025-03-17 15.97 16.3 15.57 15.71 -1.69% 32,160 50,768,739
2025-03-14 14.9 15.98 14.6 15.98 +9.98% 49,979 77,988,176
2025-03-13 15.15 15.15 14.36 14.53 -4.34% 20,122 29,606,502
2025-03-12 15.39 15.58 14.92 15.19 +0.46% 30,610 46,561,165
2025-03-11 14.29 15.2 14.29 15.12 +3.77% 33,485 49,425,238
2025-03-10 14.02 14.64 14 14.57 +3.7% 23,359 33,496,375
2025-03-07 13.99 14.79 13.96 14.05 +0.93% 26,508 37,725,407
2025-03-06 14.21 14.25 13.83 13.92 +0.07% 24,801 34,781,260
2025-03-05 14.54 14.89 13.64 13.91 -4.33% 42,663 60,681,358
2025-03-04 14.13 14.89 13.72 14.54 +1.82% 38,364 55,808,414
2025-03-03 14.35 14.35 13.4 14.28 +0.49% 58,536 81,510,890
2025-02-28 13 14.21 12.81 14.21 +9.98% 46,466 63,555,364
2025-02-27 13.04 13.23 12.74 12.92 -1.3% 20,863 26,971,914
2025-02-26 13.02 13.29 12.8 13.09 +0.46% 27,849 36,297,215
2025-02-25 12.5 13.5 12.5 13.03 +1.88% 48,631 63,706,045
2025-02-24 12.12 13.31 12.12 12.79 +5.7% 55,678 70,886,152
2025-02-21 12.18 12.5 11.66 12.1 -1.63% 45,448 54,401,723
2025-02-20 11.4 12.32 11.4 12.3 +6.31% 70,223 83,076,763
2025-02-19 10.53 11.57 10.52 11.57 +9.98% 48,041 53,683,776
2025-02-18 11.95 11.95 10.37 10.52 -3.13% 92,575 103,172,761
2025-02-17 10.04 10.86 10 10.86 +10.03% 34,526 36,990,848
2025-02-14 9.95 10.11 9.86 9.87 -1.3% 18,861 18,774,701
2025-02-13 10.15 10.19 9.97 10 -1.77% 12,841 12,898,818
2025-02-12 10.09 10.2 10 10.18 +0.79% 20,006 20,212,802
2025-02-11 10.34 10.45 9.92 10.1 -1.94% 21,072 21,286,871
2025-02-10 10 10.33 9.86 10.3 +4.67% 25,802 26,184,546
2025-02-07 9.72 10.02 9.71 9.84 +1.03% 30,337 29,889,018
2025-02-06 9.42 9.76 9.3 9.74 +1.99% 43,396 41,345,261
2025-02-05 9.21 9.59 9.09 9.55 -2.25% 65,278 60,883,455
2025-01-27 9.77 9.77 9.77 9.77 -9.95% 9,249 9,036,273
2025-01-24 11.16 11.18 10.47 10.85 -2.95% 35,934 38,704,269
2025-01-23 11.4 12.05 11.16 11.18 -0.45% 34,214 39,155,058
2025-01-22 12 12 11.01 11.23 -4.83% 29,878 33,783,707
2025-01-21 12.32 12.48 11.69 11.8 -4.68% 40,811 49,151,733
2025-01-20 12.01 12.45 11.6 12.38 +2.23% 53,162 64,197,736
2025-01-17 11.89 13 11.37 12.11 +1.09% 47,829 57,355,313
2025-01-16 12.33 12.4 11.88 11.98 -1.56% 22,142 26,813,669
2025-01-15 12.55 12.69 12.07 12.17 +0.83% 29,810 36,608,134
2025-01-14 11.02 12.07 10.96 12.07 +10.03% 30,343 35,501,325
2025-01-13 10.81 11.08 10.49 10.97 -1.17% 22,858 24,729,538
2025-01-10 11.51 11.98 11.1 11.1 -3.98% 21,225 24,400,989
2025-01-09 11.84 11.91 11.41 11.56 -1.95% 25,532 29,639,926
2025-01-08 12 12.14 11.37 11.79 +0.86% 43,926 51,609,931
2025-01-07 10.58 11.69 10.58 11.69 +9.97% 17,104 19,293,912
2025-01-06 10.74 10.85 10.12 10.63 -1.48% 19,144 20,291,625
2025-01-03 11.48 11.57 10.69 10.79 -6.01% 22,296 24,590,836
2025-01-02 11.56 12.04 11.31 11.48 -0.95% 18,771 21,948,347
2024-12-31 11.7 12.17 11.53 11.59 -0.86% 14,850 17,505,065
2024-12-30 12.15 12.15 11.3 11.69 -4.18% 19,844 23,142,437
2024-12-27 12 12.36 11.82 12.2 +4.18% 22,534 27,525,182
2024-12-26 11.52 11.96 11.52 11.71 +1.21% 15,809 18,514,642
2024-12-25 12.02 12.09 11.2 11.57 -4.46% 26,470 30,401,983
2024-12-24 12.34 12.48 11.61 12.11 -1.86% 28,895 34,641,952
2024-12-23 13.68 13.72 12.34 12.34 -9.99% 34,507 43,932,312
2024-12-20 13.46 13.99 13.27 13.71 +1.93% 22,447 30,767,131
2024-12-19 13.57 13.87 13.26 13.45 -0.88% 21,574 29,045,003
2024-12-18 14.03 14.36 13.44 13.57 -3.35% 33,609 46,286,927
2024-12-17 14.49 15.5 14.02 14.04 -3.37% 55,124 80,377,053
2024-12-16 14.45 14.67 14 14.53 +3.42% 43,612 62,503,457
2024-12-13 14.54 15.23 14 14.05 -4.23% 74,110 106,483,377
2024-12-12 13.43 14.67 13.34 14.67 +9.97% 23,165 33,333,026
2024-12-11 13.21 13.42 13.21 13.34 +0.45% 9,823 13,117,352
2024-12-10 13.66 13.79 13.22 13.28 -0.52% 11,175 14,955,594
2024-12-09 13.43 13.56 13.11 13.35 -0.07% 11,602 15,482,236
2024-12-06 13.1 13.38 12.92 13.36 +2.14% 12,400 16,346,077
2024-12-05 12.66 13.1 12.65 13.08 +2.27% 13,430 17,385,783
2024-12-04 12.22 13.28 12.22 12.79 -2.66% 15,911 20,456,577
2024-12-03 13.32 13.41 13 13.14 -1.43% 13,577 17,843,345
2024-12-02 13.05 13.39 12.9 13.33 +2.85% 15,050 19,770,643
2024-11-29 12.73 13.02 12.58 12.96 +1.65% 15,473 19,867,356
2024-11-28 12.62 12.91 12.53 12.75 +1.19% 14,802 18,861,636
2024-11-27 12.64 12.66 11.9 12.6 +0.16% 15,841 19,420,802
2024-11-26 12.46 12.9 12.34 12.58 +0.96% 17,750 22,515,587
2024-11-25 11.88 12.48 11.88 12.46 +4.27% 15,166 18,598,148
2024-11-22 12.53 12.7 11.93 11.95 -4.55% 15,880 19,480,123
2024-11-21 12.4 12.65 12.29 12.52 +0.48% 13,413 16,725,290
2024-11-20 12.07 12.48 11.88 12.46 +3.23% 15,423 18,947,322
2024-11-19 11.9 12.17 11.63 12.07 +1.17% 20,810 24,841,941
2024-11-18 12.31 12.52 11.81 11.93 -2.93% 19,355 23,413,971
2024-11-15 12.58 12.69 12.25 12.29 -1.13% 15,477 19,266,817
2024-11-14 12.93 12.98 12.39 12.43 -4.02% 12,603 15,873,949
2024-11-13 12.78 13.02 12.52 12.95 +0.94% 13,351 17,080,021
2024-11-12 12.75 13.15 12.62 12.83 +0.79% 20,827 26,889,800
2024-11-11 12.46 12.8 12.11 12.73 +2.17% 16,226 20,485,666
2024-11-08 12.65 12.71 12.35 12.46 -1.11% 18,920 23,607,176
2024-11-07 12 12.64 12 12.6 +3.96% 24,996 30,900,943
2024-11-06 12.15 12.38 11.99 12.12 -0.08% 17,371 21,134,853
2024-11-05 11.75 12.21 11.68 12.13 +3.59% 22,257 26,640,491
2024-11-04 11.6 11.9 11.2 11.71 +2.81% 24,209 27,927,928
2024-11-01 12.31 13 11.3 11.39 -4.29% 43,763 52,638,475
2024-10-31 11.54 11.9 11.45 11.9 +2.76% 17,872 20,964,582
2024-10-30 11.81 11.99 11.36 11.58 -1.03% 18,394 21,433,193
2024-10-29 11.98 12.26 11.6 11.7 -1.93% 30,658 36,514,188
2024-10-28 11.92 12.05 11.45 11.93 +3.2% 28,383 33,535,903
2024-10-25 11.12 11.72 11.12 11.56 +3.4% 14,943 17,170,437
2024-10-24 11.1 11.26 10.96 11.18 -0.18% 10,196 11,347,368
2024-10-23 11.05 11.33 10.94 11.2 +1.36% 13,663 15,266,485
2024-10-22 10.62 11.08 10.62 11.05 +3.08% 21,772 23,760,234
2024-10-21 10.62 10.88 10.56 10.72 +1.04% 19,016 20,325,950
2024-10-18 10.35 10.75 10.15 10.61 +3.11% 16,973 17,848,187
2024-10-17 10.4 10.6 10.27 10.29 -1.34% 12,921 13,500,680
2024-10-16 10.42 10.68 10.26 10.43 -0.29% 11,858 12,391,482
2024-10-15 10.55 10.85 10.4 10.46 -1.13% 9,918 10,515,092
2024-10-14 10.48 10.64 10.26 10.58 +1.93% 13,124 13,772,272
2024-10-11 10.6 10.71 10.23 10.38 -2.44% 15,724 16,439,123
2024-10-10 10.38 11.2 10.26 10.64 +2.9% 25,045 26,622,662
2024-10-09 11.33 11.33 10.34 10.34 -10.01% 29,676 31,529,052
2024-10-08 11.82 11.83 10.8 11.49 +6.78% 34,828 39,331,644

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

цЭнх╖ЮцЯпцЮЧ 688611

近期数据

щАЪхоЭшГ╜ц║Р 600780

2023年全年

ф╕ЬхЬЯчзСцКА 300353

近半年

ф╕ЙшзТш╜ошГО 601163

近期数据

ц╕дц╡╖шВбф╗╜ 000605

近三个月

ч╛Оф╕╜чФЯцАБ 000010

2023年全年

ф╕Кц╕пщЫЖхЫв 600018

2022-2023两年

хоЙхЫ╛чФЯчЙй 603658

2024年一季度

ф╕нхЫ╜шБФщАЪ 600050

2024年一季度

хКЫшБЪчГншГ╜ 603391

近期数据

热门概念板块

新能源汽车
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
AI人工智能
区块链
虚拟现实

хИйф║Ъх╛╖ (300296)

近三个月
云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
储能电池

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