ф╕ЬхоПшВбф╗╜ 603856

数据更新至:

添加到对比分析

11.45 -1.89%

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

11.45
-1.89% -0.22
11.6
开盘价
11.6
最高价
11.23
最低价
45,689
成交量
数据更新至: 2025-03-25

技术指标

11.46
MA5 (5日均线)
11.35
MA10 (10日均线)
11.21
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 11.6 11.6 11.23 11.45 -1.89% 45,689 52,235,279
2025-03-24 11.44 11.75 11.07 11.67 +1.92% 59,019 67,219,952
2025-03-21 11.35 11.86 11.3 11.45 +0.7% 58,135 67,447,335
2025-03-20 11.35 11.42 11.3 11.37 +0.09% 17,124 19,452,871
2025-03-19 11.46 11.46 11.28 11.36 -0.87% 23,622 26,845,190
2025-03-18 11.38 11.49 11.34 11.46 +1.69% 36,404 41,554,900
2025-03-17 11.24 11.33 11.23 11.27 +0.27% 17,142 19,337,494
2025-03-14 11.1 11.24 11.02 11.24 +1.35% 25,935 28,990,789
2025-03-13 11.21 11.21 10.95 11.09 -0.72% 21,225 23,477,996
2025-03-12 11.24 11.24 11.1 11.17 -0.27% 17,363 19,433,240
2025-03-11 11.06 11.21 11.03 11.2 +0.63% 15,431 17,179,540
2025-03-10 11.03 11.19 11.03 11.13 +0.54% 17,137 19,090,774
2025-03-07 11.16 11.16 11.04 11.07 -0.54% 11,831 13,103,462
2025-03-06 10.9 11.2 10.9 11.13 +1.92% 27,099 29,998,458
2025-03-05 11.07 11.09 10.79 10.92 -1.18% 26,142 28,410,892
2025-03-04 10.99 11.1 10.93 11.05 +0.64% 13,901 15,355,221
2025-03-03 11 11.12 10.92 10.98 +0.27% 22,378 24,668,331
2025-02-28 11.12 11.14 10.93 10.95 -1.53% 18,299 20,198,144
2025-02-27 11.1 11.14 10.95 11.12 +0.18% 20,383 22,505,832
2025-02-26 10.91 11.13 10.91 11.1 +1.83% 16,798 18,596,434
2025-02-25 10.94 11.08 10.89 10.9 -1.36% 13,651 14,984,615
2025-02-24 10.81 11.1 10.78 11.05 +1.84% 21,510 23,719,204
2025-02-21 10.88 10.94 10.79 10.85 -0.55% 14,158 15,365,656
2025-02-20 10.96 10.96 10.84 10.91 -0.18% 13,052 14,218,290
2025-02-19 10.82 10.99 10.8 10.93 +1.11% 20,425 22,319,029
2025-02-18 11.03 11.06 10.8 10.81 -1.99% 15,666 17,106,203
2025-02-17 10.91 11.08 10.91 11.03 +0.73% 15,275 16,792,174
2025-02-14 11 11.03 10.92 10.95 -0.18% 12,552 13,762,145
2025-02-13 11.11 11.15 10.94 10.97 -1.17% 18,623 20,536,121
2025-02-12 11.18 11.22 11.04 11.1 -0.54% 13,627 15,144,234
2025-02-11 11.18 11.26 11.05 11.16 -0.18% 15,835 17,639,272
2025-02-10 11.1 11.18 11.02 11.18 +1.18% 17,036 18,947,772
2025-02-07 11.03 11.25 10.95 11.05 +0.09% 26,652 29,600,186
2025-02-06 10.86 11.04 10.71 11.04 +1.94% 20,436 22,262,634
2025-02-05 10.99 10.99 10.8 10.83 -0.73% 14,680 15,939,360
2025-01-27 10.85 11.05 10.85 10.91 +0.65% 17,547 19,226,493
2025-01-24 10.8 10.99 10.76 10.84 -0.28% 18,091 19,579,455
2025-01-23 11.01 11.05 10.83 10.87 +0.18% 18,246 19,986,003
2025-01-22 10.93 11.01 10.81 10.85 -0.73% 10,758 11,721,639
2025-01-21 10.91 11.24 10.91 10.93 +0.46% 18,358 20,282,033
2025-01-20 10.82 10.99 10.76 10.88 +0.55% 10,928 11,889,084
2025-01-17 10.81 10.84 10.69 10.82 -0.46% 11,913 12,820,693
2025-01-16 10.6 10.88 10.59 10.87 +2.26% 16,202 17,400,578
2025-01-15 10.56 10.65 10.48 10.63 +0.47% 12,572 13,310,384
2025-01-14 10.34 10.6 10.34 10.58 +3.12% 16,777 17,609,963
2025-01-13 10.27 10.35 10.17 10.26 -0.58% 15,040 15,460,787
2025-01-10 10.57 10.63 10.32 10.32 -2.46% 15,225 15,938,356
2025-01-09 10.62 10.65 10.52 10.58 -0.38% 14,510 15,350,218
2025-01-08 10.63 10.67 10.37 10.62 -0.28% 21,681 22,795,178
2025-01-07 10.69 10.72 10.47 10.65 +0.19% 16,959 17,907,910
2025-01-06 10.66 10.77 10.37 10.63 -0.09% 11,251 11,943,768
2025-01-03 10.94 11 10.58 10.64 -2.74% 17,265 18,521,147
2025-01-02 11.04 11.19 10.84 10.94 -1% 15,972 17,620,348
2024-12-31 11.35 11.44 11.03 11.05 -2.64% 21,107 23,649,354
2024-12-30 11.38 11.45 11.27 11.35 -1.05% 12,093 13,708,821
2024-12-27 11.41 11.56 11.37 11.47 +0.09% 14,733 16,933,330
2024-12-26 11.22 11.5 11.2 11.46 +1.96% 20,938 23,771,935
2024-12-25 11.43 11.44 11.14 11.24 -1.58% 23,279 26,147,184
2024-12-24 11.41 11.54 11.32 11.42 +0.09% 20,255 23,093,130
2024-12-23 11.7 11.7 11.27 11.41 -2.23% 32,201 36,707,822
2024-12-20 11.61 11.83 11.58 11.67 +0.52% 18,798 22,010,374
2024-12-19 11.69 11.76 11.53 11.61 -1.11% 21,755 25,320,316
2024-12-18 11.66 11.94 11.61 11.74 +0.6% 21,405 25,210,673
2024-12-17 12.08 12.09 11.61 11.67 -3.39% 34,811 40,982,379
2024-12-16 12.15 12.32 12.02 12.08 -0.58% 21,998 26,713,542
2024-12-13 12.34 12.54 12.12 12.15 -1.3% 49,001 60,354,828
2024-12-12 12.14 12.38 12.09 12.31 +1.74% 35,156 42,975,975
2024-12-11 12.12 12.2 12.04 12.1 +0.33% 26,188 31,740,142
2024-12-10 12.36 12.45 12.06 12.06 -0.82% 38,952 47,490,930
2024-12-09 12 12.33 11.94 12.16 +1.5% 49,362 59,668,742
2024-12-06 11.8 12.08 11.8 11.98 +1.61% 39,549 47,262,483
2024-12-05 11.65 11.83 11.61 11.79 +0.77% 16,108 18,905,321
2024-12-04 11.91 11.91 11.63 11.7 -1.43% 23,366 27,534,129
2024-12-03 11.85 11.97 11.82 11.87 +0.42% 25,658 30,503,303
2024-12-02 11.68 11.84 11.67 11.82 +1.2% 27,772 32,674,386
2024-11-29 11.55 11.85 11.45 11.68 +0.86% 32,028 37,232,412
2024-11-28 11.56 11.72 11.5 11.58 +0.26% 22,575 26,243,306
2024-11-27 11.51 11.57 11.27 11.55 +0.43% 24,519 28,040,154
2024-11-26 11.64 11.75 11.46 11.5 -1.63% 17,002 19,742,528
2024-11-25 11.47 11.71 11.35 11.69 +2.1% 20,679 23,936,022
2024-11-22 11.82 11.95 11.44 11.45 -2.97% 25,158 29,497,822
2024-11-21 11.75 11.83 11.7 11.8 +0.43% 21,100 24,805,703
2024-11-20 11.64 11.78 11.63 11.75 +0.51% 25,806 30,239,398
2024-11-19 11.44 11.69 11.4 11.69 +2.81% 24,630 28,426,701
2024-11-18 11.59 11.7 11.28 11.37 -1.64% 29,266 33,643,661
2024-11-15 11.81 11.89 11.53 11.56 -1.28% 24,482 28,700,760
2024-11-14 12.07 12.12 11.7 11.71 -2.98% 26,008 30,957,182
2024-11-13 11.98 12.25 11.85 12.07 +1.34% 32,503 39,128,212
2024-11-12 12.03 12.23 11.84 11.91 -0.75% 46,508 56,094,604
2024-11-11 12.24 12.24 11.79 12 -2.36% 67,711 80,838,628
2024-11-08 12.59 12.94 12.2 12.29 +2.25% 120,805 151,204,744
2024-11-07 11.52 12.02 11.49 12.02 +3.98% 40,938 48,402,471
2024-11-06 11.68 11.71 11.5 11.56 -1.03% 36,458 42,306,918
2024-11-05 11.4 11.76 11.32 11.68 +2.46% 38,796 44,719,860
2024-11-04 11.25 11.4 11.22 11.4 +0.97% 20,249 22,939,802
2024-11-01 11.55 11.64 11.23 11.29 -3.01% 33,807 38,425,638
2024-10-31 11.58 11.76 11.55 11.64 +0.61% 27,442 31,961,467
2024-10-30 11.66 11.8 11.49 11.57 -0.77% 37,063 43,051,978
2024-10-29 12.05 12.06 11.63 11.66 -3.64% 46,838 55,056,963
2024-10-28 12.1 12.23 11.96 12.1 +0.33% 36,237 43,691,235
2024-10-25 11.96 12.06 11.85 12.06 +0.84% 28,429 34,091,458
2024-10-24 12.06 12.09 11.88 11.96 -0.17% 22,321 26,685,831
2024-10-23 11.95 12.36 11.91 11.98 +0.25% 45,385 55,045,361
2024-10-22 11.73 12.13 11.65 11.95 +1.88% 38,063 45,465,133
2024-10-21 11.66 11.76 11.54 11.73 +0.43% 38,954 45,430,960
2024-10-18 11.5 11.78 11.36 11.68 +0.6% 51,031 59,122,947
2024-10-17 12.44 12.55 11.57 11.61 -6.9% 84,336 100,707,322
2024-10-16 11.85 12.69 11.8 12.47 +4.35% 74,682 92,614,908
2024-10-15 11.83 12.25 11.61 11.95 +0.93% 49,724 59,780,624
2024-10-14 11.65 11.84 11.27 11.84 +3.14% 46,082 53,449,375
2024-10-11 11.7 11.85 11.45 11.48 -2.71% 41,237 47,848,374
2024-10-10 12.3 12.45 11.62 11.8 -4.22% 70,648 84,417,861
2024-10-09 12.66 12.9 12.15 12.32 -1.91% 127,683 160,074,852
2024-10-08 12.48 12.56 11.42 12.56 +9.98% 131,232 160,335,044

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

щФРцЦ░чзСцКА 300828

2024年一季度

ф╛Эч▒│х║╖ 300249

近三个月

хЕГхИйчзСцКА 603217

近半年

ц╡йчЙйшВбф╗╜ 000757

2024年一季度

щЭТх▓Ыц╕п 601298

2024年至今

шНГщУ╢щлШчзС 300087

2024年一季度

ч║╡цикшВбф╗╜ 688070

近三个月

чФШшВГшГ╜хМЦ 000552

近三个月

STщжЩщЫк 300147

2022-2023两年

щЗСхоПц░Фф╜У 688106

近三个月

热门概念板块

区块链
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
芯片
军工

ф╕ншИкщлШчзС (600862)

2023年全年
半导体

хглхЕ░х╛о (600460)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月

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