ф╕ЙхнЪшВбф╗╜ 603938

数据更新至:

添加到对比分析

11.82 +4.51%

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

11.82
+4.51% +0.51
11.33
开盘价
11.9
最高价
11.26
最低价
24,873
成交量
数据更新至: 2025-03-25

技术指标

11.55
MA5 (5日均线)
11.63
MA10 (10日均线)
11.45
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 11.33 11.9 11.26 11.82 +4.51% 24,873 28,626,800
2025-03-24 11.52 11.59 11.1 11.31 -1.39% 28,450 32,285,933
2025-03-21 11.55 11.71 11.42 11.47 -0.86% 23,640 27,333,850
2025-03-20 11.66 11.68 11.53 11.57 -0.26% 16,185 18,748,934
2025-03-19 11.81 11.81 11.56 11.6 -1.44% 21,774 25,347,308
2025-03-18 11.79 11.95 11.7 11.77 -0.93% 25,636 30,288,573
2025-03-17 11.86 11.9 11.69 11.88 +1.63% 26,507 31,285,099
2025-03-14 11.53 11.74 11.41 11.69 +1.48% 25,743 29,845,887
2025-03-13 11.68 11.75 11.38 11.52 -1.37% 25,539 29,410,278
2025-03-12 11.74 11.81 11.63 11.68 -0.51% 23,251 27,222,858
2025-03-11 11.48 11.74 11.4 11.74 +2.09% 34,907 40,571,770
2025-03-10 11.56 11.66 11.41 11.5 +0.17% 31,569 36,386,137
2025-03-07 11.43 11.57 11.3 11.48 +0.7% 40,013 45,898,152
2025-03-06 11.15 11.42 11.07 11.4 +3.07% 42,230 47,551,044
2025-03-05 11.17 11.17 10.98 11.06 -0.9% 22,342 24,668,037
2025-03-04 11.07 11.19 10.98 11.16 +0.27% 23,502 25,983,593
2025-03-03 10.98 11.24 10.95 11.13 +1.92% 28,539 31,856,954
2025-02-28 11.14 11.19 10.9 10.92 -1.8% 23,790 26,228,253
2025-02-27 11.2 11.21 11 11.12 -0.89% 22,169 24,596,334
2025-02-26 11.04 11.27 11.03 11.22 +2.19% 27,478 30,741,587
2025-02-25 11.13 11.16 10.97 10.98 -1.88% 21,772 24,048,786
2025-02-24 11.15 11.27 11.08 11.19 -0.09% 18,425 20,566,255
2025-02-21 11.31 11.35 11.13 11.2 -0.62% 25,241 28,250,605
2025-02-20 10.97 11.34 10.9 11.27 +2.83% 40,584 45,256,517
2025-02-19 10.75 10.97 10.75 10.96 +1.95% 17,113 18,622,597
2025-02-18 10.98 11.04 10.74 10.75 -1.47% 21,003 22,887,057
2025-02-17 10.95 11 10.82 10.91 +0.18% 17,263 18,812,877
2025-02-14 10.91 11 10.86 10.89 -0.09% 17,351 18,962,096
2025-02-13 11.13 11.17 10.9 10.9 -2.24% 23,832 26,278,273
2025-02-12 11.08 11.33 11.04 11.15 +1% 33,449 37,286,543
2025-02-11 10.94 11.08 10.76 11.04 +1.19% 23,648 25,799,310
2025-02-10 10.86 10.93 10.72 10.91 +0.74% 20,297 21,962,466
2025-02-07 10.69 10.94 10.68 10.83 +1.4% 27,677 29,935,768
2025-02-06 10.63 10.69 10.53 10.68 +0.66% 18,443 19,608,182
2025-02-05 10.55 10.64 10.42 10.61 +1.24% 16,064 16,976,848
2025-01-27 10.4 10.67 10.4 10.48 +0.38% 20,500 21,613,892
2025-01-24 10.39 10.49 10.29 10.44 +0.48% 17,418 18,070,436
2025-01-23 10.37 10.53 10.34 10.39 +1.07% 23,698 24,790,902
2025-01-22 10.35 10.39 10.22 10.28 -0.68% 13,645 14,034,894
2025-01-21 10.54 10.59 10.24 10.35 -1.33% 21,035 21,779,778
2025-01-20 10.41 10.59 10.41 10.49 +0.19% 20,937 21,941,827
2025-01-17 10.42 10.55 10.32 10.47 +0.48% 16,547 17,286,695
2025-01-16 10.45 10.57 10.32 10.42 +0.1% 17,799 18,573,777
2025-01-15 10.51 10.56 10.36 10.41 -1.14% 18,132 18,893,080
2025-01-14 10.25 10.53 10.25 10.53 +3.13% 20,979 21,854,390
2025-01-13 10 10.25 9.95 10.21 +1.39% 16,916 17,148,160
2025-01-10 10.28 10.39 10.07 10.07 -2.14% 16,022 16,368,893
2025-01-09 10.24 10.37 10.22 10.29 +0.19% 13,967 14,404,215
2025-01-08 10.38 10.39 10.05 10.27 -1.44% 18,882 19,352,992
2025-01-07 10.27 10.5 10.2 10.42 +1.56% 20,241 20,919,472
2025-01-06 10.26 10.49 10.03 10.26 0% 26,507 27,129,582
2025-01-03 10.52 10.66 10.23 10.26 -2.29% 24,464 25,480,318
2025-01-02 10.81 10.89 10.42 10.5 -2.87% 20,750 22,120,217
2024-12-31 11.1 11.15 10.79 10.81 -2.52% 20,927 22,923,763
2024-12-30 11.32 11.36 11.04 11.09 -1.33% 16,729 18,588,166
2024-12-27 11.15 11.32 11.1 11.24 +0.99% 15,685 17,645,261
2024-12-26 11.09 11.23 11.05 11.13 +0.36% 16,435 18,344,261
2024-12-25 11.31 11.36 11 11.09 -2.29% 23,049 25,645,711
2024-12-24 11.25 11.5 11.25 11.35 +0.71% 16,245 18,500,813
2024-12-23 11.56 11.7 11.24 11.27 -3.34% 23,004 26,268,517
2024-12-20 11.55 11.79 11.52 11.66 +0.95% 20,536 23,935,251
2024-12-19 11.49 11.59 11.31 11.55 -0.43% 25,045 28,715,650
2024-12-18 11.78 11.9 11.56 11.6 -1.53% 34,662 40,345,845
2024-12-17 12.14 12.2 11.77 11.78 -1.67% 36,980 44,162,232
2024-12-16 12.11 12.14 11.9 11.98 -0.99% 28,949 34,750,667
2024-12-13 12.45 12.51 12.06 12.1 -3.28% 53,833 65,551,420
2024-12-12 12.61 12.7 12.37 12.51 -0.4% 25,835 32,252,298
2024-12-11 12.46 12.74 12.32 12.56 +1.87% 37,066 46,619,045
2024-12-10 12.52 12.62 12.33 12.33 +0.57% 32,419 40,414,970
2024-12-09 12.2 12.33 12.11 12.26 +0.66% 31,881 38,983,634
2024-12-06 12.28 12.28 11.94 12.18 -0.25% 26,326 31,915,869
2024-12-05 12.19 12.3 12.09 12.21 +0.25% 19,468 23,768,048
2024-12-04 12.54 12.56 12.11 12.18 -2.56% 21,829 26,855,321
2024-12-03 12.66 12.68 12.36 12.5 -0.56% 20,675 25,813,998
2024-12-02 12.4 12.58 12.2 12.57 +2.36% 28,888 36,004,227
2024-11-29 12.17 12.45 11.95 12.28 +0.82% 22,750 27,866,901
2024-11-28 12.21 12.34 12.13 12.18 -0.25% 23,201 28,418,567
2024-11-27 12.06 12.22 11.67 12.21 +1.24% 32,059 38,220,749
2024-11-26 12.47 12.55 12.03 12.06 -3.44% 28,029 34,177,749
2024-11-25 12.18 12.56 12.18 12.49 +2.71% 28,981 35,958,620
2024-11-22 12.8 12.82 12.1 12.16 -5% 32,145 39,970,063
2024-11-21 12.83 12.95 12.62 12.8 -0.23% 26,557 33,989,000
2024-11-20 12.6 12.88 12.5 12.83 +1.42% 31,402 40,101,670
2024-11-19 12.05 12.67 12.05 12.65 +5.24% 35,679 44,095,983
2024-11-18 12.3 12.42 11.9 12.02 -1.48% 32,179 39,209,968
2024-11-15 12.45 12.65 12.19 12.2 -2.17% 29,889 37,162,402
2024-11-14 12.87 12.98 12.46 12.47 -3.11% 29,019 36,850,011
2024-11-13 12.8 13.03 12.55 12.87 -0.08% 32,791 41,942,902
2024-11-12 13.14 13.3 12.75 12.88 -1.83% 43,697 57,006,542
2024-11-11 12.64 13.14 12.64 13.12 +3.8% 42,739 55,341,763
2024-11-08 12.8 12.92 12.57 12.64 -0.39% 39,572 50,373,516
2024-11-07 12.41 12.76 12.41 12.69 +1.36% 34,170 43,186,489
2024-11-06 12.46 12.79 12.35 12.52 +0.72% 43,677 54,847,241
2024-11-05 12.08 12.43 12.01 12.43 +2.81% 34,912 42,855,573
2024-11-04 11.95 12.09 11.75 12.09 +2.98% 27,795 33,355,701
2024-11-01 12.1 12.13 11.7 11.74 -2.17% 35,102 41,676,508
2024-10-31 11.69 12.08 11.66 12 +1.78% 28,912 34,486,071
2024-10-30 11.85 12.07 11.68 11.79 -1.01% 29,700 35,246,269
2024-10-29 12.15 12.45 11.89 11.91 -2.78% 44,796 54,321,907
2024-10-28 12.3 12.38 12.04 12.25 -0.41% 38,716 47,205,423
2024-10-25 11.55 12.36 11.55 12.3 +5.85% 53,706 64,998,547
2024-10-24 11.94 11.94 11.53 11.62 -2.11% 26,613 31,027,093
2024-10-23 11.72 12.12 11.66 11.87 +1.45% 43,211 51,292,610
2024-10-22 11.55 11.73 11.48 11.7 +1.21% 31,113 36,115,848
2024-10-21 11.64 11.9 11.54 11.56 -0.69% 47,154 55,236,506
2024-10-18 11.46 11.82 11.13 11.64 +3.84% 64,260 73,726,524
2024-10-17 11.21 11.5 11.1 11.21 -0.53% 24,304 27,375,943
2024-10-16 11.13 11.49 11.02 11.27 +0.54% 22,637 25,553,470
2024-10-15 11.61 11.65 11.21 11.21 -2.52% 25,276 28,851,962
2024-10-14 11.31 11.58 11.07 11.5 +1.95% 28,260 32,152,439
2024-10-11 11.91 12 11.13 11.28 -5.37% 35,828 41,057,151
2024-10-10 11.95 12.5 11.83 11.92 -0.67% 46,322 56,272,198
2024-10-09 13.29 13.3 12 12 -9.77% 58,216 73,117,283
2024-10-08 13.32 13.32 12.58 13.3 +9.83% 79,721 104,535,166

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╕нчзСф╕ЙчОп 000970

2024年至今

ц▒ЗщАЪцОзшВб 603409

近三个月

х┐Ех╛ЧчзСцКА 605298

2023年全年

хоЙцЭ░цАЭ 688581

近期数据

ц░┤хПСчЗГц░Ф 603318

近期数据

цеЪхдйщлШщАЯ 600035

2024年一季度

х╕Еф╕░чФ╡хЩи 605336

近期数据

хЕЙцШОхЬ░ф║з 600708

2023年全年

щЭТш╛╛чОпф┐Э 688501

近三个月

хЗпчЫЫчзСцКА 600552

2022-2023两年

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
虚拟现实
储能电池
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2023年全年
数字经济

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