щЗСхЯЯхМ╗хнж 603882

数据更新至:

添加到对比分析

33.62 +5.42%

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

33.62
+5.42% +1.73
32.09
开盘价
33.95
最高价
32.07
最低价
127,929
成交量
数据更新至: 2025-03-25

技术指标

33.36
MA5 (5日均线)
34.53
MA10 (10日均线)
35.80
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 32.09 33.95 32.07 33.62 +5.42% 127,929 423,097,199
2025-03-24 33.3 33.39 31.27 31.89 -3.63% 119,922 383,764,819
2025-03-21 33.83 34.19 33 33.09 -2.45% 90,928 303,576,264
2025-03-20 34.3 34.49 33.71 33.92 -1.11% 77,828 265,293,632
2025-03-19 35.12 36.17 34.26 34.3 -3.3% 108,178 376,654,738
2025-03-18 35.57 36.6 35.2 35.47 +0.14% 90,847 326,283,909
2025-03-17 36.1 36.1 35.22 35.42 -1.91% 70,023 248,991,848
2025-03-14 35.18 36.26 35 36.11 +2.32% 112,317 402,709,590
2025-03-13 36.16 36.16 34.82 35.29 -2.46% 110,118 389,098,445
2025-03-12 37 37.5 36.13 36.18 -2.4% 118,322 432,635,075
2025-03-11 37.12 38.17 36.5 37.07 -4.53% 162,126 602,737,515
2025-03-10 41 41 38.08 38.83 +1.76% 234,547 920,769,808
2025-03-07 39 39.51 37.81 38.16 -3.39% 153,783 592,810,442
2025-03-06 37.22 39.56 36.93 39.5 +6.47% 232,889 893,823,758
2025-03-05 37.2 37.45 36.25 37.1 -1.88% 161,191 593,523,806
2025-03-04 35.78 37.99 35.65 37.81 +3.87% 261,187 968,978,748
2025-03-03 34.34 37.17 33.57 36.4 +7.12% 252,423 909,117,738
2025-02-28 35.53 36.27 33.7 33.98 -5.27% 148,295 518,022,744
2025-02-27 36.15 36.36 35.11 35.87 -0.5% 155,954 556,282,458
2025-02-26 36.72 36.72 35.69 36.05 -1.82% 161,565 582,526,465
2025-02-25 36.36 38.06 36.11 36.72 -1.53% 184,412 682,834,448
2025-02-24 38.1 38.59 36.53 37.29 -4.87% 214,687 800,228,789
2025-02-21 38.9 39.91 37.51 39.2 -2.78% 261,954 1,004,038,687
2025-02-20 39.13 42 38.11 40.32 +4.4% 377,118 1,517,754,965
2025-02-19 35.11 38.62 34.72 38.62 +10% 313,176 1,168,663,362
2025-02-18 36 37.37 34.88 35.11 -5.67% 307,900 1,098,565,031
2025-02-17 38.11 39.93 36.36 37.22 +2.53% 537,466 2,072,459,535
2025-02-14 34 36.3 33.94 36.3 +10% 319,472 1,134,572,645
2025-02-13 33.7 34.19 32.8 33 -2.16% 196,259 657,047,337
2025-02-12 32.03 35.96 32.02 33.73 +2.21% 295,452 1,003,570,656
2025-02-11 33.1 34.79 32.58 33 -0.3% 306,855 1,024,639,781
2025-02-10 30.8 33.1 30.5 33.1 +10% 281,826 895,115,436
2025-02-07 27.34 30.09 27.15 30.09 +10.02% 254,591 747,429,792
2025-02-06 25.66 27.38 25.14 27.35 +5.44% 132,319 351,435,678
2025-02-05 24.8 26.26 24.66 25.94 +6.14% 119,608 306,773,756
2025-01-27 24.99 25.21 24.43 24.44 -1.61% 52,317 129,505,766
2025-01-24 24.73 24.85 24.35 24.84 +0.93% 54,221 133,749,189
2025-01-23 24.88 25.06 24.61 24.61 -0.12% 56,137 139,533,519
2025-01-22 25.33 25.46 24.44 24.64 -3.37% 81,472 201,465,128
2025-01-21 25.86 25.95 25.36 25.5 -1.32% 35,570 90,791,253
2025-01-20 25.99 26.15 25.78 25.84 +0.04% 43,282 112,264,826
2025-01-17 25.72 26.09 25.56 25.83 -0.23% 40,109 103,552,112
2025-01-16 25.72 26.25 25.7 25.89 +0.66% 46,144 119,835,453
2025-01-15 25.98 25.98 25.55 25.72 -0.89% 37,479 96,301,146
2025-01-14 25.5 26.1 25.46 25.95 +2% 69,941 180,811,742
2025-01-13 25.1 25.74 25.01 25.44 +0.55% 37,743 95,976,149
2025-01-10 25.96 26.15 25.3 25.3 -2.5% 39,949 102,555,641
2025-01-09 25.79 26.26 25.61 25.95 -0.12% 35,459 92,212,084
2025-01-08 26.43 26.65 25.67 25.98 -2.15% 60,375 157,386,579
2025-01-07 26.56 26.58 26.16 26.55 -0.6% 43,686 115,092,396
2025-01-06 26.38 26.84 26.06 26.71 +1.25% 51,960 137,722,018
2025-01-03 26.89 27.26 26.3 26.38 -1.9% 58,617 156,634,890
2025-01-02 27.56 27.65 26.7 26.89 -2.32% 55,261 150,448,614
2024-12-31 28.27 28.36 27.45 27.53 -2.2% 68,655 191,134,485
2024-12-30 28.94 28.94 28.09 28.15 -2.9% 106,334 300,922,936
2024-12-27 29.45 29.57 28.9 28.99 -1.6% 63,976 186,879,141
2024-12-26 29.2 29.7 29.2 29.46 +0.1% 30,837 90,962,758
2024-12-25 30.08 30.23 29.15 29.43 -1.74% 42,044 124,332,676
2024-12-24 29.91 29.99 29.43 29.95 +0.6% 56,003 166,478,281
2024-12-23 31 31 29.6 29.77 -3.66% 73,748 221,763,996
2024-12-20 31.18 31.4 30.82 30.9 -0.9% 46,776 145,603,556
2024-12-19 31.3 31.61 30.9 31.18 -1.45% 40,898 127,798,890
2024-12-18 31.69 31.83 31.51 31.64 +0.22% 29,281 92,684,370
2024-12-17 31.95 32.05 31.31 31.57 -1.19% 52,546 165,977,373
2024-12-16 32.6 32.82 31.72 31.95 -2.14% 58,338 186,510,418
2024-12-13 33.8 33.8 32.51 32.65 -3.72% 73,168 242,100,966
2024-12-12 34.23 34.39 33.61 33.91 -1.05% 70,686 239,849,755
2024-12-11 34.03 34.55 33.76 34.27 +0.82% 47,464 161,959,708
2024-12-10 35 35.18 33.94 33.99 0% 69,217 238,667,946
2024-12-09 34.9 35.05 33.6 33.99 -1.02% 62,228 211,864,501
2024-12-06 33.32 35.21 33.32 34.34 +3.19% 112,291 387,483,420
2024-12-05 32.31 33.98 32.3 33.28 +2.31% 71,004 236,281,247
2024-12-04 33.33 33.42 32.25 32.53 -2.81% 44,482 145,686,593
2024-12-03 33.42 34.31 33.12 33.47 +0.03% 66,294 223,105,926
2024-12-02 32.4 33.63 32.01 33.46 +3.78% 74,777 247,468,576
2024-11-29 31.45 32.58 31.3 32.24 +2.45% 65,850 211,020,633
2024-11-28 31.98 32.14 31.41 31.47 -1.59% 43,337 137,153,950
2024-11-27 31.62 32 31.2 31.98 +1.14% 49,819 157,385,227
2024-11-26 31.31 32.74 31.15 31.62 +0.09% 65,982 211,460,802
2024-11-25 31.9 32.67 31.15 31.59 +0.45% 64,622 204,297,318
2024-11-22 33.16 33.16 31.45 31.45 -5.21% 57,815 186,392,422
2024-11-21 33.7 33.9 32.85 33.18 -1.69% 54,512 181,346,761
2024-11-20 32.61 33.99 32.44 33.75 +2.96% 66,695 222,658,909
2024-11-19 32.15 32.78 31.93 32.78 +1.33% 61,499 199,461,270
2024-11-18 33 33.22 32.08 32.35 -2.18% 52,391 171,030,274
2024-11-15 33.36 34.08 32.94 33.07 -0.99% 76,002 254,439,274
2024-11-14 34.86 35.01 33.32 33.4 -4.43% 65,293 222,247,548
2024-11-13 35.33 35.72 34.36 34.95 -1.63% 80,984 282,352,763
2024-11-12 35.37 36.96 35.29 35.53 +2.33% 169,131 610,855,964
2024-11-11 33 36.52 32.7 34.72 +4.45% 205,959 719,932,092
2024-11-08 33.8 34.45 33.06 33.24 +0.15% 127,469 429,551,771
2024-11-07 32.48 33.19 32.18 33.19 +1.5% 116,114 380,068,290
2024-11-06 32.14 33.06 31.72 32.7 +1.68% 146,498 475,694,928
2024-11-05 31.61 32.34 31.31 32.16 +1.84% 157,973 503,754,193
2024-11-04 31.93 32.4 31.31 31.58 -1.28% 124,504 394,008,007
2024-11-01 32.61 32.99 31.68 31.99 -6.11% 182,518 589,018,467
2024-10-31 36.99 37 34.07 34.07 -9.99% 142,665 491,229,598
2024-10-30 36.9 38.31 36.6 37.85 +1.8% 77,183 290,166,467
2024-10-29 37.61 39.43 37.18 37.18 -0.83% 84,963 325,991,315
2024-10-28 38.01 38.3 37 37.49 -1.37% 65,485 246,341,714
2024-10-25 36.04 38.54 36 38.01 +4.97% 119,346 447,358,639
2024-10-24 37.86 38.35 36.12 36.21 -4.89% 83,453 310,351,094
2024-10-23 38.14 38.71 36.84 38.07 +0.13% 87,785 331,458,396
2024-10-22 36.78 38.43 36.32 38.02 +3.01% 80,149 301,339,692
2024-10-21 37.3 38.26 36.78 36.91 +0.03% 78,404 292,974,774
2024-10-18 36.56 37.8 36.12 36.9 +0.22% 96,290 355,662,969
2024-10-17 36.47 37.6 35.9 36.82 +2.53% 93,775 345,875,303
2024-10-16 35.7 36.58 35.27 35.91 -1.29% 71,975 257,963,542
2024-10-15 38.5 38.77 36.3 36.38 -5.36% 99,794 372,151,980
2024-10-14 39.33 40.97 37.56 38.44 +0.18% 161,540 625,633,800
2024-10-11 38.4 38.91 36.5 38.37 -3.08% 109,214 412,932,512
2024-10-10 35.97 39.6 35.97 39.59 +9.97% 166,077 641,120,365
2024-10-09 38.5 38.83 35.91 36 -9.77% 149,783 559,369,647
2024-10-08 40.63 40.63 37.82 39.9 +8.01% 247,781 981,442,140

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

ф╕Кц╡╖ц▓кх╖е 603131

近半年

STчЩ╛хИй 603959

2024年一季度

х╝АцЩоцгАц╡Л 003008

近三个月

цЦ░х╝АцЩо 300248

近半年

щЗСцйЩхнР 688291

近期数据

хоЙш╛╛ч╗┤х░Ф 300719

近三个月

щЗСх╛╜щЕТ 603919

近三个月

шУЭц╡╖хНОшЕ╛ 300484

近期数据

STц▒Йщйм 600375

近期数据

чФ│цШКчзСцКА 300853

2024年至今

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
元宇宙
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
储能电池
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
AI人工智能

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