щ╛ЩшЯачзСцКА 603906

数据更新至:

添加到对比分析

11.52 +2.31%

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

11.52
+2.31% +0.26
11.19
开盘价
11.53
最高价
11.18
最低价
90,150
成交量
数据更新至: 2025-03-25

技术指标

11.49
MA5 (5日均线)
11.66
MA10 (10日均线)
11.99
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 11.19 11.53 11.18 11.52 +2.31% 90,150 102,702,444
2025-03-24 11.49 11.5 10.97 11.26 -0.79% 120,967 135,490,998
2025-03-21 11.6 11.7 11.35 11.35 -2.07% 123,654 141,897,680
2025-03-20 11.68 11.78 11.58 11.59 -1.02% 100,226 116,951,895
2025-03-19 11.87 11.91 11.68 11.71 -2.5% 145,535 171,156,120
2025-03-18 11.95 12.27 11.9 12.01 +1.44% 218,728 264,781,445
2025-03-17 11.92 12.08 11.74 11.84 +0.08% 141,315 168,103,390
2025-03-14 11.73 11.87 11.4 11.83 +1.37% 165,972 193,770,448
2025-03-13 11.78 12.12 11.57 11.67 -1.35% 202,620 239,443,626
2025-03-12 11.93 12.02 11.81 11.83 +0.34% 188,405 224,548,527
2025-03-11 11.8 12 11.63 11.79 -2.24% 267,233 314,722,793
2025-03-10 12.01 12.15 11.88 12.06 +0.5% 159,664 191,894,898
2025-03-07 12.4 12.58 11.92 12 -4% 296,560 362,825,017
2025-03-06 12.15 12.98 12.01 12.5 +2.97% 399,126 494,658,040
2025-03-05 12 12.39 11.87 12.14 +0.08% 291,823 353,015,592
2025-03-04 13.01 13.1 12.13 12.13 -10.01% 528,304 654,808,282
2025-03-03 13 13.92 12.99 13.48 +6.06% 668,349 898,874,179
2025-02-28 12.29 13.48 11.94 12.71 +2.01% 676,322 861,813,658
2025-02-27 11.94 13.1 11.91 12.46 +4.36% 520,685 645,955,115
2025-02-26 11.97 12.15 11.83 11.94 +0.34% 260,418 310,973,117
2025-02-25 11.62 12.46 11.51 11.9 +0.68% 358,878 432,327,900
2025-02-24 11.98 12.13 11.71 11.82 -0.59% 294,230 349,437,915
2025-02-21 11.72 12.48 11.48 11.89 +0.93% 510,339 609,762,911
2025-02-20 11.7 12.02 11.45 11.78 -2.97% 478,917 561,923,700
2025-02-19 11.44 12.21 11.22 12.14 +8.98% 800,692 937,918,618
2025-02-18 10.2 11.14 10.16 11.14 +9.97% 342,087 373,282,350
2025-02-17 10.22 10.26 10.05 10.13 -0.88% 102,986 104,272,910
2025-02-14 10.25 10.54 10.16 10.22 -0.78% 108,410 111,958,398
2025-02-13 10.38 10.55 10.29 10.3 +0.1% 129,260 134,461,193
2025-02-12 10.19 10.35 10.08 10.29 +1.68% 124,769 127,383,082
2025-02-11 10.36 10.38 10.08 10.12 -2.13% 107,105 108,516,991
2025-02-10 10.26 10.35 10.08 10.34 +0.88% 113,761 116,017,065
2025-02-07 10.17 10.43 10.08 10.25 +0.79% 116,038 119,071,858
2025-02-06 9.83 10.18 9.81 10.17 +2.62% 83,453 84,095,638
2025-02-05 9.81 9.97 9.76 9.91 +1.23% 66,586 65,902,583
2025-01-27 10.1 10.19 9.77 9.79 -3.17% 95,410 94,692,036
2025-01-24 10.11 10.23 10.03 10.11 -0.3% 83,205 84,114,254
2025-01-23 10.01 10.43 9.97 10.14 +2.01% 147,171 150,308,175
2025-01-22 9.94 10.01 9.79 9.94 -0.5% 76,568 75,705,546
2025-01-21 10.14 10.2 9.9 9.99 -1.19% 72,382 72,197,385
2025-01-20 10.05 10.25 10 10.11 +1.1% 91,990 93,168,487
2025-01-17 9.98 10.14 9.94 10 -0.3% 58,355 58,551,823
2025-01-16 10.11 10.2 9.87 10.03 +0.2% 83,301 83,714,039
2025-01-15 10.05 10.16 9.91 10.01 -0.5% 93,452 93,843,602
2025-01-14 9.51 10.13 9.48 10.06 +5.78% 131,549 129,400,558
2025-01-13 9.38 9.6 9.32 9.51 +1.71% 92,359 87,675,512
2025-01-10 9.73 9.79 9.35 9.35 -4.3% 82,027 78,498,428
2025-01-09 9.6 10.05 9.57 9.77 +0.51% 103,002 101,633,459
2025-01-08 9.6 9.8 9.28 9.72 -0.21% 134,039 127,945,543
2025-01-07 9.45 9.95 9.34 9.74 +4.39% 127,133 121,755,010
2025-01-06 9.53 9.59 9.22 9.33 -2% 114,504 107,113,690
2025-01-03 9.98 10.07 9.51 9.52 -4.42% 117,462 114,425,895
2025-01-02 10.25 10.36 9.87 9.96 -3.86% 142,032 143,484,291
2024-12-31 10.88 10.91 10.34 10.36 -4.43% 155,240 163,675,128
2024-12-30 11.31 11.32 10.74 10.84 -4.16% 178,126 194,657,317
2024-12-27 11.14 11.55 11.03 11.31 +0.71% 197,590 224,294,720
2024-12-26 11.07 11.56 10.95 11.23 -0.62% 185,999 208,941,877
2024-12-25 11.18 11.67 11.05 11.3 +3.57% 233,953 265,187,077
2024-12-24 10.96 11.09 10.72 10.91 -2.06% 160,266 174,179,465
2024-12-23 11.15 11.65 11.04 11.14 +0.63% 209,824 237,446,991
2024-12-20 10.93 11.29 10.86 11.07 +2.31% 182,438 202,273,487
2024-12-19 10.78 10.9 10.65 10.82 -1.1% 121,695 131,001,170
2024-12-18 10.7 11.49 10.55 10.94 +2.92% 219,999 241,605,565
2024-12-17 10.99 11.01 10.58 10.63 -3.19% 150,975 162,741,438
2024-12-16 11.37 11.41 10.89 10.98 -3.68% 210,036 233,107,850
2024-12-13 11.79 11.87 11.39 11.4 -3.23% 209,406 242,537,695
2024-12-12 12 12 11.63 11.78 -1.09% 165,309 194,513,079
2024-12-11 11.81 11.94 11.71 11.91 +0.34% 180,534 213,242,430
2024-12-10 12.49 12.57 11.86 11.87 -2.3% 282,134 341,712,123
2024-12-09 11.97 12.32 11.91 12.15 +1.08% 230,497 279,278,075
2024-12-06 12 12.08 11.76 12.02 -0.25% 203,264 242,725,258
2024-12-05 11.81 12.09 11.71 12.05 +1.69% 194,482 232,302,960
2024-12-04 12.15 12.34 11.77 11.85 -3.58% 310,608 371,905,816
2024-12-03 12.44 12.88 12.05 12.29 -1.76% 413,416 514,549,266
2024-12-02 12.42 13.21 12.11 12.51 -3.1% 518,879 650,695,897
2024-11-29 13.61 14.14 12.83 12.91 -9.4% 769,580 1,018,672,279
2024-11-28 12.6 14.5 12.6 14.25 +8.12% 992,959 1,386,230,091
2024-11-27 13.21 13.21 11.71 13.18 +7.86% 1,031,389 1,307,498,129
2024-11-26 12.22 12.22 12.22 12.22 +9.99% 53,042 64,817,471
2024-11-25 10.32 11.11 10.3 11.11 +10% 101,955 111,785,649
2024-11-22 10.44 10.62 10.05 10.1 -3.35% 121,487 126,113,559
2024-11-21 10.29 10.71 10.24 10.45 +1.06% 128,082 134,457,647
2024-11-20 10.27 10.39 10.2 10.34 +0.49% 113,064 116,527,826
2024-11-19 9.9 10.35 9.83 10.29 +4.26% 129,332 129,914,446
2024-11-18 10.32 10.59 9.8 9.87 -4.36% 177,468 180,343,658
2024-11-15 10.5 10.68 10.1 10.32 -2.37% 155,247 161,509,801
2024-11-14 11.03 11.3 10.56 10.57 -3.29% 150,625 164,688,728
2024-11-13 10.68 10.99 10.6 10.93 +0.64% 132,269 142,994,158
2024-11-12 11.24 11.4 10.69 10.86 -3.21% 237,616 262,328,021
2024-11-11 10.92 11.35 10.82 11.22 +2.94% 279,542 311,227,134
2024-11-08 10.75 11.34 10.6 10.9 +2.35% 354,592 387,141,977
2024-11-07 10.88 10.91 10.48 10.65 -1.39% 227,827 242,029,638
2024-11-06 10.7 11.23 10.55 10.8 +3.35% 497,893 538,998,163
2024-11-05 9.62 10.45 9.51 10.45 +10% 244,188 247,117,719
2024-11-04 9.41 9.63 9.32 9.5 +1.39% 105,606 100,068,238
2024-11-01 9.75 9.86 9.3 9.37 -4.78% 156,722 149,105,341
2024-10-31 10 10.05 9.75 9.84 -1.6% 179,990 177,422,380
2024-10-30 10.26 10.33 9.92 10 -2.44% 131,561 132,645,696
2024-10-29 10.7 10.87 10.2 10.25 -4.12% 163,357 170,647,881
2024-10-28 10.58 10.77 10.44 10.69 +1.04% 137,107 145,180,844
2024-10-25 10.46 10.79 10.45 10.58 +2.22% 178,058 189,597,395
2024-10-24 10.6 10.72 10.28 10.35 -3.72% 169,961 177,206,496
2024-10-23 10.83 10.95 10.64 10.75 -1.83% 193,142 208,497,111
2024-10-22 10.74 11.01 10.41 10.95 +2.05% 249,486 269,488,769
2024-10-21 10.7 11.46 10.65 10.73 +0.94% 339,776 373,335,265
2024-10-18 9.98 10.9 9.9 10.63 +5.46% 368,883 387,999,848
2024-10-17 9.95 10.65 9.95 10.08 +2.86% 355,003 366,993,056
2024-10-16 10.25 10.25 9.75 9.8 -2.49% 321,706 320,281,601
2024-10-15 9.12 10.05 8.88 10.05 +9.96% 260,304 251,802,276
2024-10-14 8.9 9.14 8.68 9.14 +3.63% 154,155 136,979,204
2024-10-11 9.44 9.49 8.7 8.82 -6.77% 175,896 158,727,030
2024-10-10 9.74 10 9.4 9.46 -2.77% 195,884 189,327,042
2024-10-09 9.9 10.34 9.49 9.73 -2.11% 339,447 338,397,366
2024-10-08 9.94 9.94 9.31 9.94 +9.96% 327,598 319,125,929

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

ч╗┤х░ФхИй 300190

近三个月

STцЩ║чЯе 603869

2024年一季度

хЕЙщЯ╡ш╛╛ 300227

近三个月

чФ╡хг░шВбф╗╜ 300805

近半年

цмгщФРчзСцКА 300745

2024年至今

х▒▒щЗСхЫ╜щЩЕ 000975

近期数据

шЧПца╝чЯ┐ф╕Ъ 000408

近期数据

хоЬхоЙчзСцКА 300328

近期数据

хоБц│вщлШхПС 603788

近半年

ф╕Кц╡╖чЙйш┤╕ 600822

2023年全年

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
虚拟现实
半导体
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
AI人工智能

цБТчФЯчФ╡хнР (600570)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

近半年

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