щгЮчзСчФ╡хЩи 603868

数据更新至:

添加到对比分析

37.73 +1.51%

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

37.73
+1.51% +0.56
37.2
开盘价
37.85
最高价
36.84
最低价
9,619
成交量
数据更新至: 2025-03-25

技术指标

37.72
MA5 (5日均线)
38.15
MA10 (10日均线)
36.89
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 37.2 37.85 36.84 37.73 +1.51% 9,619 35,961,603
2025-03-24 37.8 37.8 36.8 37.17 -0.8% 11,364 42,264,843
2025-03-21 37.97 38.19 37.28 37.47 -1.39% 13,219 49,698,458
2025-03-20 38.15 38.5 37.96 38 -0.55% 9,037 34,480,635
2025-03-19 38.34 38.8 37.96 38.21 -0.6% 12,349 47,242,806
2025-03-18 38.84 38.93 37.9 38.44 -1.06% 17,410 66,704,553
2025-03-17 39.15 39.61 38.59 38.85 -0.18% 19,427 75,841,805
2025-03-14 38.75 39.11 38.34 38.92 +0.18% 20,398 78,967,675
2025-03-13 37.76 39.12 37.76 38.85 +2.67% 28,126 109,011,961
2025-03-12 38.11 39.59 37.76 37.84 -1.82% 31,737 121,950,066
2025-03-11 35.9 38.84 35.42 38.54 +7.2% 57,535 215,682,687
2025-03-10 35.27 36.64 35.25 35.95 +1.93% 20,683 74,391,820
2025-03-07 35.45 35.79 35.11 35.27 -0.7% 11,469 40,582,768
2025-03-06 35 35.75 34.93 35.52 +1.49% 15,454 54,631,661
2025-03-05 35.15 35.18 34.77 35 -0.46% 6,978 24,389,087
2025-03-04 35.23 35.23 34.89 35.16 +0.03% 7,183 25,162,422
2025-03-03 34.8 35.3 34.71 35.15 +1.01% 10,613 37,234,127
2025-02-28 35.51 35.88 34.69 34.8 -2.05% 21,445 75,663,696
2025-02-27 35.28 35.68 35.15 35.53 +0.48% 17,833 63,276,580
2025-02-26 35.09 35.55 34.67 35.36 +0.97% 17,104 59,991,882
2025-02-25 35.28 35.5 35.01 35.02 -1.41% 9,051 31,861,328
2025-02-24 35.46 35.65 35.25 35.52 +0.17% 9,515 33,702,890
2025-02-21 35.54 35.73 35.14 35.46 -0.23% 10,985 38,957,531
2025-02-20 35.21 35.65 35.07 35.54 +0.82% 12,128 42,847,805
2025-02-19 34.94 35.3 34.8 35.25 +0.57% 11,091 38,952,204
2025-02-18 35.8 35.86 34.82 35.05 -2.09% 13,615 48,102,651
2025-02-17 36.14 36.2 35.45 35.8 -0.91% 15,234 54,443,498
2025-02-14 36.4 36.46 35.96 36.13 -0.36% 11,934 43,164,385
2025-02-13 36.24 36.69 35.9 36.26 +0.06% 18,412 66,930,543
2025-02-12 35.71 36.44 35.35 36.24 +1.48% 21,591 78,053,465
2025-02-11 35.88 35.99 35.32 35.71 -0.03% 13,472 48,025,807
2025-02-10 35.59 35.72 35.11 35.72 +0.37% 14,891 52,903,225
2025-02-07 35.27 35.98 35.16 35.59 +0.79% 21,485 76,626,555
2025-02-06 34.51 35.33 34.5 35.31 +1.32% 14,483 50,604,325
2025-02-05 35.42 35.48 34.45 34.85 -1.02% 11,956 41,552,061
2025-01-27 34.69 35.7 34.69 35.21 +1.59% 23,350 82,228,165
2025-01-24 34.08 34.66 34 34.66 +0.99% 16,965 58,388,664
2025-01-23 34.53 34.85 34.15 34.32 +0.7% 24,272 83,740,159
2025-01-22 35.77 35.9 33.99 34.08 -5.44% 45,435 156,824,353
2025-01-21 37.35 37.48 35.96 36.04 -3.38% 31,213 113,430,104
2025-01-20 37.4 37.75 36.8 37.3 -2.99% 33,225 123,902,070
2025-01-17 39.2 39.2 36.64 38.45 -4.97% 61,567 229,359,833
2025-01-16 40.23 41.47 40.14 40.46 +0.62% 8,894 36,171,168
2025-01-15 40 41.66 39.63 40.21 +0.8% 13,940 56,733,446
2025-01-14 38.38 39.89 38.27 39.89 +3.96% 11,286 44,269,426
2025-01-13 37.5 38.76 37.5 38.37 -0.65% 6,651 25,405,037
2025-01-10 40.15 40.35 38.61 38.62 -4.22% 9,664 38,098,027
2025-01-09 41.41 41.41 39.88 40.32 -2.37% 11,639 47,058,538
2025-01-08 40.4 41.85 39.68 41.3 +1.67% 12,606 51,420,129
2025-01-07 41.15 41.55 40.03 40.62 -0.98% 12,811 52,063,078
2025-01-06 40.41 41.35 40.02 41.02 +1.51% 15,431 63,051,463
2025-01-03 42.35 43.3 40.2 40.41 -4.56% 26,328 108,696,613
2025-01-02 41.29 43.19 41.14 42.34 +1.97% 29,438 124,550,751
2024-12-31 43.8 43.94 41.36 41.52 -5.31% 23,886 101,520,477
2024-12-30 44.8 44.96 43.21 43.85 -2.47% 27,490 120,685,063
2024-12-27 46.43 47.25 44.8 44.96 -4.87% 30,492 138,569,358
2024-12-26 47.5 51.51 46.55 47.26 -1.36% 38,882 186,960,946
2024-12-25 45.81 48.01 44.79 47.91 +3.03% 41,894 195,062,384
2024-12-24 45.42 47.1 44.22 46.5 +4.21% 48,237 222,080,233
2024-12-23 47.5 47.5 44 44.62 -2.96% 42,816 192,356,791
2024-12-20 42.21 45.98 42.21 45.98 +10% 25,270 113,825,182
2024-12-19 41.45 41.94 41 41.8 +0.22% 7,800 32,314,814
2024-12-18 42.19 42.39 41.56 41.71 -1.14% 6,312 26,389,819
2024-12-17 42.41 43.2 42 42.19 -1.15% 7,160 30,399,437
2024-12-16 42.98 43.49 42.39 42.68 -0.84% 7,786 33,232,625
2024-12-13 43.69 43.69 42.74 43.04 -1.47% 12,468 53,678,416
2024-12-12 42.45 43.85 42.45 43.68 +1.96% 13,709 59,335,431
2024-12-11 41.9 42.99 41.8 42.84 +2.24% 9,161 38,987,893
2024-12-10 42 42.88 41.77 41.9 +1.38% 10,561 44,727,069
2024-12-09 41.84 41.86 41.12 41.33 -0.89% 7,259 30,111,913
2024-12-06 42.16 42.49 41.62 41.7 -1.35% 8,842 37,243,973
2024-12-05 41.51 42.33 41.51 42.27 +1.03% 8,750 36,824,637
2024-12-04 42.48 42.69 41.53 41.84 -1.55% 9,210 38,804,463
2024-12-03 43.25 43.79 42.28 42.5 -1.62% 10,870 46,789,874
2024-12-02 43 44.26 42.4 43.2 +1.65% 15,767 68,461,737
2024-11-29 41.52 42.76 41.41 42.5 +2.09% 17,133 72,539,325
2024-11-28 42.13 42.38 41.4 41.63 -1.26% 8,718 36,512,458
2024-11-27 41.09 42.2 40.93 42.16 +2.35% 12,838 53,675,508
2024-11-26 40.92 42.46 40.7 41.19 +0.02% 15,059 62,840,672
2024-11-25 40.26 41.53 40.26 41.18 +2.29% 10,404 42,733,063
2024-11-22 41.51 42.2 40.1 40.26 -3.01% 12,994 53,606,716
2024-11-21 42.2 42.2 41.18 41.51 -1.75% 12,051 50,236,524
2024-11-20 41.63 42.3 40.8 42.25 +1.54% 17,900 74,533,870
2024-11-19 40.17 41.8 40 41.61 +3.51% 17,414 71,926,246
2024-11-18 40.93 41.56 40 40.2 -2.05% 15,848 64,612,132
2024-11-15 40.72 41.98 40.1 41.04 +0.1% 18,366 75,569,870
2024-11-14 41.16 42.4 40.8 41 -0.41% 20,332 84,257,222
2024-11-13 41.29 41.34 40.58 41.17 -1.01% 15,426 63,164,550
2024-11-12 40.42 41.6 40.06 41.59 +3.48% 28,670 117,619,572
2024-11-11 39.66 40.28 39.42 40.19 +0.85% 14,709 58,754,086
2024-11-08 40.77 40.94 39.57 39.85 -1.75% 21,273 85,180,034
2024-11-07 38.75 40.79 38.68 40.56 +3.71% 27,716 111,125,578
2024-11-06 38.85 39.55 38.62 39.11 +0.54% 21,332 83,503,112
2024-11-05 38.33 38.9 37.64 38.9 +1.49% 25,031 95,760,888
2024-11-04 37.65 38.4 37.55 38.33 +2.98% 17,112 65,210,554
2024-11-01 37.7 37.9 37.07 37.22 -1.27% 12,780 47,781,182
2024-10-31 38.13 38.2 37.41 37.7 -1.26% 15,297 57,804,699
2024-10-30 38.56 38.85 38.03 38.18 -0.99% 11,495 44,060,766
2024-10-29 39.46 39.7 38.45 38.56 -2.13% 12,417 48,298,957
2024-10-28 39.52 39.52 38.52 39.4 +0.43% 13,495 52,797,313
2024-10-25 38.49 39.37 38.35 39.23 +1.92% 11,603 45,246,775
2024-10-24 38.8 39.11 38.42 38.49 -0.95% 7,185 27,743,059
2024-10-23 39.13 39.33 38.63 38.86 -0.74% 12,496 48,705,207
2024-10-22 38.5 39.35 38.4 39.15 +1.14% 13,385 52,163,696
2024-10-21 39.34 39.55 38.33 38.71 -1% 17,351 67,305,357
2024-10-18 38.25 39.95 37.88 39.1 +2.09% 15,713 61,187,028
2024-10-17 39.31 39.45 38.25 38.3 -1.85% 7,041 27,318,329
2024-10-16 38.01 39.46 37.77 39.02 +1.67% 11,376 44,112,415
2024-10-15 39.5 39.5 38.38 38.38 -3.2% 11,881 46,138,537
2024-10-14 39.33 40.2 38.1 39.65 +1.1% 10,403 40,748,695
2024-10-11 40.6 40.73 38.69 39.22 -3.71% 12,968 51,389,649
2024-10-10 40.2 42.43 40.01 40.73 -0.05% 15,166 62,159,086
2024-10-09 44.06 44.06 40.46 40.75 -9% 20,923 87,837,039
2024-10-08 47.5 47.7 42.27 44.78 +3.06% 34,799 157,710,102

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

ц▓кчбЕф║зф╕Ъ 688126

2023年全年

чЕЬщВжчФ╡хКЫ 688597

2024年一季度

ф╕ЗщЗМшВбф╗╜ 600847

2024年至今

ф╕нхЫ╜щУ╢ц▓│ 601881

2024年至今

щЬНшО▒ц▓Г 688682

2024年至今

ф╣ЭхНОцЧЕц╕╕ 603199

2022-2023两年

цВжхоЙцЦ░цЭР 688786

2022-2023两年

хМЧф║мф║║хКЫ 600861

2024年一季度

хНОц╡Лхп╝шИк 300627

近半年

шЧПца╝чЯ┐ф╕Ъ 000408

2024年至今

热门概念板块

区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
AI人工智能
虚拟现实
光伏产业
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
芯片

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