щЗСх╛╜щЕТ 603919

数据更新至:

添加到对比分析

18.90 -0.63%

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

18.9
-0.63% -0.12
19.02
开盘价
19.08
最高价
18.66
最低价
25,788
成交量
数据更新至: 2025-03-25

技术指标

19.09
MA5 (5日均线)
19.25
MA10 (10日均线)
18.98
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 19.02 19.08 18.66 18.9 -0.63% 25,788 48,458,197
2025-03-24 19.1 19.11 18.65 19.02 0% 42,991 81,247,282
2025-03-21 19.1 19.37 18.9 19.02 -0.73% 35,637 67,998,749
2025-03-20 19.35 19.39 19.11 19.16 -0.88% 27,444 52,665,427
2025-03-19 19.43 19.56 19.25 19.33 -0.46% 34,053 65,896,598
2025-03-18 19.66 19.67 19.35 19.42 -0.61% 36,344 70,611,463
2025-03-17 19.9 19.94 19.46 19.54 -1.51% 70,823 138,977,946
2025-03-14 19.16 20.01 19.12 19.84 +3.87% 113,348 223,664,833
2025-03-13 19.1 19.35 19 19.1 -0.21% 32,243 61,734,372
2025-03-12 19.56 19.65 19.11 19.14 -1.8% 52,518 101,464,850
2025-03-11 18.88 19.5 18.76 19.49 +2.42% 65,611 126,563,200
2025-03-10 18.56 19.07 18.47 19.03 +2.09% 57,397 108,218,032
2025-03-07 18.32 18.75 18.32 18.64 +1.19% 38,647 71,645,340
2025-03-06 18.43 18.49 18.24 18.42 -0.11% 31,941 58,633,240
2025-03-05 18.35 18.45 18.09 18.44 +0.55% 26,085 47,630,313
2025-03-04 18.26 18.53 18.22 18.34 -1.03% 25,806 47,238,829
2025-03-03 18.73 18.99 18.46 18.53 -0.86% 40,484 75,854,420
2025-02-28 18.85 19.15 18.6 18.69 -1.01% 52,754 99,688,775
2025-02-27 18.51 19.04 18.5 18.88 +1.34% 57,346 108,273,245
2025-02-26 18.25 18.65 18.25 18.63 +2.31% 42,580 78,775,776
2025-02-25 18.35 18.36 18.16 18.21 -1.09% 30,155 55,006,657
2025-02-24 18.38 18.72 18.21 18.41 0% 44,100 81,636,636
2025-02-21 18.35 18.58 18.12 18.41 +0.77% 34,299 63,078,481
2025-02-20 18.33 18.47 18.19 18.27 -0.54% 25,836 47,319,745
2025-02-19 18.2 18.4 17.98 18.37 +0.77% 29,891 54,359,358
2025-02-18 18.53 18.53 18.18 18.23 -1.62% 37,345 68,468,037
2025-02-17 18.6 18.75 18.49 18.53 -0.48% 36,266 67,431,418
2025-02-14 18.7 18.87 18.54 18.62 -1.64% 48,005 89,664,593
2025-02-13 18.55 19.03 18.5 18.93 +2.05% 70,699 133,225,528
2025-02-12 18.42 18.55 18.32 18.55 +0.71% 28,888 53,178,587
2025-02-11 18.59 18.74 18.25 18.42 -0.81% 31,240 57,475,480
2025-02-10 18.7 18.79 18.46 18.57 -0.64% 32,711 60,783,862
2025-02-07 18.55 18.85 18.4 18.69 +0.75% 35,917 67,171,882
2025-02-06 18.41 18.63 18.36 18.55 +0.6% 28,516 52,783,276
2025-02-05 18.92 18.98 18.42 18.44 -2.07% 27,164 50,490,524
2025-01-27 18.88 19.13 18.75 18.83 -0.21% 20,187 38,211,510
2025-01-24 18.92 19.09 18.8 18.87 -0.53% 24,986 47,215,013
2025-01-23 18.85 19.17 18.82 18.97 +1.39% 34,315 65,285,867
2025-01-22 18.93 18.99 18.56 18.71 -1.53% 20,001 37,412,038
2025-01-21 19.19 19.19 18.79 19 -0.42% 19,875 37,636,846
2025-01-20 19 19.24 18.98 19.08 +0.58% 24,821 47,455,401
2025-01-17 18.69 19.09 18.69 18.97 +1.23% 25,098 47,530,345
2025-01-16 18.73 19.08 18.6 18.74 +0.11% 31,664 59,624,961
2025-01-15 18.45 18.79 18.41 18.72 +1.13% 33,473 62,441,964
2025-01-14 18.02 18.56 18.02 18.51 +2.72% 41,938 76,959,976
2025-01-13 17.7 18.03 17.61 18.02 +1.35% 23,053 41,153,357
2025-01-10 18.05 18.16 17.75 17.78 -1.6% 24,116 43,287,765
2025-01-09 18.09 18.37 17.91 18.07 -0.61% 29,444 53,418,198
2025-01-08 18.3 18.34 17.78 18.18 -0.98% 32,834 59,455,764
2025-01-07 18.2 18.37 18.09 18.36 +0.99% 25,135 45,876,219
2025-01-06 18.19 18.5 17.71 18.18 -2.42% 41,742 75,906,989
2025-01-03 19.16 19.3 18.52 18.63 -2.77% 41,932 79,318,665
2025-01-02 19.42 19.81 19.06 19.16 -2.24% 40,254 78,424,747
2024-12-31 19.77 20.16 19.6 19.6 -0.86% 43,068 85,692,107
2024-12-30 19.9 20.05 19.7 19.77 -1.15% 24,688 48,942,551
2024-12-27 20.05 20.11 19.83 20 -0.25% 32,764 65,471,006
2024-12-26 20 20.15 19.9 20.05 +1.47% 29,623 59,191,341
2024-12-25 19.86 19.87 19.57 19.76 -0.4% 24,422 48,096,500
2024-12-24 19.6 19.94 19.57 19.84 +1.17% 25,491 50,488,555
2024-12-23 19.98 20.16 19.59 19.61 -1.95% 37,368 74,049,202
2024-12-20 19.99 20.18 19.95 20 +0.25% 31,003 62,153,275
2024-12-19 20.21 20.21 19.66 19.95 -2.21% 58,757 116,923,176
2024-12-18 20.59 20.81 20.37 20.4 -0.87% 40,206 82,422,895
2024-12-17 20.66 21.03 20.45 20.58 -0.48% 51,201 105,951,356
2024-12-16 20.74 20.92 20.48 20.68 -0.91% 49,974 103,235,221
2024-12-13 21.6 21.6 20.82 20.87 -3.69% 117,747 247,932,197
2024-12-12 21.15 21.79 20.85 21.67 +2.85% 139,495 300,216,086
2024-12-11 20.6 21.36 20.51 21.07 +1.98% 72,469 153,072,876
2024-12-10 21.26 21.4 20.6 20.66 +1.08% 78,683 165,750,639
2024-12-09 20.68 20.76 20.32 20.44 -0.97% 43,442 89,230,405
2024-12-06 20.58 20.79 20.33 20.64 +0.05% 49,639 102,097,464
2024-12-05 20.62 20.66 20.42 20.63 -0.58% 36,532 75,033,819
2024-12-04 21.27 21.28 20.6 20.75 -2.54% 50,795 106,281,480
2024-12-03 21.35 21.49 21.07 21.29 -0.98% 41,773 88,789,750
2024-12-02 21.59 21.8 21.32 21.5 -0.6% 70,232 151,097,444
2024-11-29 20.97 22.07 20.85 21.63 +4.14% 95,951 207,178,704
2024-11-28 20.93 21.05 20.7 20.77 -0.72% 28,180 58,837,159
2024-11-27 20.5 21.06 20.17 20.92 +1.65% 36,950 76,330,368
2024-11-26 20.43 20.86 20.32 20.58 +0.78% 33,034 68,095,437
2024-11-25 19.9 20.58 19.9 20.42 +1.44% 38,180 77,652,557
2024-11-22 21.44 21.79 20.1 20.13 -4.28% 66,745 139,233,849
2024-11-21 21.06 21.23 20.83 21.03 -0.43% 29,298 61,580,814
2024-11-20 21.1 21.2 20.86 21.12 +0.09% 34,426 72,416,770
2024-11-19 20.56 21.11 20.55 21.1 +1.98% 30,744 63,967,151
2024-11-18 21.08 21.28 20.55 20.69 -1.94% 38,550 80,796,733
2024-11-15 21.45 21.67 21.01 21.1 -1.63% 36,763 78,553,533
2024-11-14 21.99 22.09 21.38 21.45 -2.46% 41,987 91,105,404
2024-11-13 21.86 22.15 21.8 21.99 -0.41% 39,971 87,753,940
2024-11-12 22.06 22.65 21.98 22.08 -1.91% 84,425 188,107,197
2024-11-11 22 22.55 21.84 22.51 +0.36% 79,631 176,386,129
2024-11-08 24 24 22.4 22.43 -4.76% 147,298 334,728,192
2024-11-07 21.36 23.59 21.28 23.55 +8.68% 191,416 437,097,545
2024-11-06 21.84 22.07 21.33 21.67 -0.73% 84,303 182,272,282
2024-11-05 21 21.9 20.65 21.83 +3.95% 106,981 230,783,565
2024-11-04 20.5 21.19 20.22 21 +2.79% 82,506 171,210,057
2024-11-01 20.45 21.1 20.21 20.43 -0.24% 87,558 181,178,137
2024-10-31 20.2 20.61 20.16 20.48 -0.05% 60,236 122,647,564
2024-10-30 20.85 21 20.2 20.49 -2.61% 64,394 132,426,830
2024-10-29 22 22.2 20.94 21.04 -3.66% 99,699 214,069,703
2024-10-28 20.87 22.09 20.85 21.84 +7.48% 147,860 318,414,395
2024-10-25 20.08 20.47 20.03 20.32 +0.99% 44,829 90,929,630
2024-10-24 20 20.46 19.99 20.12 -0.64% 41,726 84,479,945
2024-10-23 20.27 20.62 20.12 20.25 -0.69% 69,932 142,345,200
2024-10-22 20.45 20.78 20.15 20.39 -0.29% 90,565 185,130,624
2024-10-21 19.3 20.64 19.13 20.45 +5.96% 101,364 201,052,452
2024-10-18 18.62 19.7 18.6 19.3 +3.1% 74,810 143,023,047
2024-10-17 19.01 19.21 18.7 18.72 -1.89% 34,578 65,448,921
2024-10-16 18.78 19.43 18.73 19.08 +0.42% 42,925 81,867,567
2024-10-15 19.52 19.66 19 19 -2.51% 40,661 78,322,565
2024-10-14 19.13 19.59 18.67 19.49 +1.78% 55,551 106,560,718
2024-10-11 19.55 19.77 18.97 19.15 -3.04% 51,794 99,758,223
2024-10-10 19.96 20.63 19.31 19.75 -2.47% 80,835 161,588,813
2024-10-09 22 22 20.25 20.25 -10% 100,968 209,064,968
2024-10-08 24.18 24.18 21.67 22.5 +2.37% 167,551 384,634,044

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

ф╕ЬщШ┐щШ┐шГ╢ 000423

2024年一季度

STш┐кхиБ 300167

2024年至今

ч┤лц▒Яф╝Бф╕Ъ 600210

2023年全年

ц╡╖хИЫшНпф╕Ъ-U 688302

2022-2023两年

щ╝Оф┐бщАЪшоп 603421

2022-2023两年

щ╝ОцН╖цХ░цЩ║ 300378

2023年全年

ф╕ншИкц▓ИщгЮ 600760

近期数据

ф╕ншзжхкТ 688267

近期数据

цЦ╣щВжшВбф╗╜ 688020

近半年

хЯГчзСхЕЙчФ╡ 688610

2024年至今

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2024年一季度
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年
储能电池
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近半年
AI人工智能
区块链
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

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