щЖЛхМЦшВбф╗╜ 603968

数据更新至:

添加到对比分析

11.22 +3.70%

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

11.22
+3.7% +0.4
10.82
开盘价
11.22
最高价
10.73
最低价
52,568
成交量
数据更新至: 2025-03-25

技术指标

11.46
MA5 (5日均线)
11.25
MA10 (10日均线)
10.75
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 10.82 11.22 10.73 11.22 +3.7% 52,568 57,647,697
2025-03-24 11.2 11.33 10.67 10.82 -3.65% 74,182 80,893,808
2025-03-21 11.81 11.88 11.22 11.23 -4.83% 103,423 118,599,802
2025-03-20 12 12 11.63 11.8 -3.44% 141,885 167,415,612
2025-03-19 11.15 12.22 11.03 12.22 +9.99% 152,403 183,357,786
2025-03-18 10.95 11.33 10.88 11.11 +1.93% 69,104 76,466,987
2025-03-17 10.93 11.02 10.8 10.9 -0.55% 45,440 49,532,529
2025-03-14 11.13 11.15 10.72 10.96 -1.44% 69,002 75,224,549
2025-03-13 11.06 11.28 10.92 11.12 -0.27% 83,860 92,887,050
2025-03-12 10.99 11.83 10.98 11.15 -1.68% 155,402 175,492,952
2025-03-11 10.25 11.34 10.25 11.34 +9.99% 149,339 163,958,699
2025-03-10 10.36 10.45 10.18 10.31 +0.29% 55,242 56,785,002
2025-03-07 9.98 10.8 9.94 10.28 +2.29% 82,547 86,195,201
2025-03-06 9.96 10.09 9.86 10.05 +0.7% 17,313 17,350,074
2025-03-05 10.19 10.2 9.87 9.98 -1.58% 20,153 20,082,894
2025-03-04 10.06 10.17 10.02 10.14 +0.5% 13,467 13,606,395
2025-03-03 10.02 10.22 9.98 10.09 +0.7% 20,409 20,659,695
2025-02-28 10.14 10.23 10 10.02 -1.47% 20,665 20,876,218
2025-02-27 10.12 10.28 10 10.17 +0.1% 21,055 21,322,364
2025-02-26 9.99 10.24 9.99 10.16 +2.01% 25,534 25,896,875
2025-02-25 9.89 10.07 9.88 9.96 -0.6% 18,921 18,910,351
2025-02-24 9.97 10.07 9.83 10.02 0% 25,976 25,890,635
2025-02-21 10.3 10.38 9.98 10.02 -2.53% 36,990 37,305,816
2025-02-20 10.11 10.78 10.11 10.28 +2.7% 72,990 76,259,164
2025-02-19 9.68 10.33 9.56 10.01 +4.05% 41,397 41,246,229
2025-02-18 9.77 9.88 9.58 9.62 -1.94% 17,404 16,916,024
2025-02-17 9.73 9.92 9.65 9.81 +1.03% 22,941 22,347,996
2025-02-14 9.74 9.8 9.65 9.71 +0.1% 12,551 12,210,946
2025-02-13 9.81 9.84 9.7 9.7 -1.12% 12,900 12,586,509
2025-02-12 9.78 9.87 9.73 9.81 -0.2% 12,719 12,469,043
2025-02-11 9.75 9.86 9.67 9.83 +0.82% 21,926 21,470,690
2025-02-10 9.67 9.78 9.58 9.75 +1.04% 21,143 20,543,579
2025-02-07 9.68 9.75 9.52 9.65 -0.72% 28,642 27,662,725
2025-02-06 9.55 10.14 9.38 9.72 +3.29% 59,233 57,860,409
2025-02-05 9.29 9.49 9.23 9.41 +1.84% 18,843 17,718,827
2025-01-27 9.18 9.44 9.18 9.24 +1.09% 17,593 16,444,470
2025-01-24 9.04 9.18 9 9.14 +0.22% 12,033 10,967,523
2025-01-23 9.2 9.24 9.08 9.12 +0.22% 21,429 19,649,708
2025-01-22 9.17 9.27 9.08 9.1 -1.3% 20,819 19,078,768
2025-01-21 9.36 9.44 9.17 9.22 -1.5% 16,589 15,349,486
2025-01-20 9.21 9.45 9.04 9.36 +1.96% 18,869 17,567,804
2025-01-17 9.14 9.23 9.06 9.18 +0.44% 10,846 9,936,062
2025-01-16 9.28 9.32 9.09 9.14 -0.65% 14,449 13,267,333
2025-01-15 9.28 9.29 9.13 9.2 -0.76% 10,827 9,964,858
2025-01-14 8.87 9.31 8.87 9.27 +4.51% 21,248 19,485,532
2025-01-13 8.69 8.94 8.59 8.87 +0.11% 19,402 17,064,952
2025-01-10 9.13 9.28 8.84 8.86 -3.8% 19,099 17,369,121
2025-01-09 9.13 9.26 9.03 9.21 +0.33% 17,873 16,366,086
2025-01-08 9.03 9.2 8.8 9.18 +1.89% 25,913 23,351,376
2025-01-07 8.93 9.08 8.81 9.01 +2.04% 16,727 14,934,756
2025-01-06 8.79 8.93 8.45 8.83 +0.46% 18,971 16,591,389
2025-01-03 9.09 9.21 8.74 8.79 -3.3% 19,416 17,323,609
2025-01-02 9.23 9.4 9.01 9.09 -1.94% 18,211 16,783,649
2024-12-31 9.5 9.58 9.25 9.27 -2.42% 15,579 14,596,772
2024-12-30 9.61 9.62 9.35 9.5 -1.04% 13,027 12,346,881
2024-12-27 9.48 9.68 9.36 9.6 +1.59% 17,383 16,672,168
2024-12-26 9.42 9.54 9.4 9.45 +0.32% 17,727 16,772,939
2024-12-25 9.62 9.71 9.25 9.42 -2.59% 20,425 19,180,787
2024-12-24 9.88 9.88 9.54 9.67 +0.1% 18,598 18,041,333
2024-12-23 10.2 10.28 9.62 9.66 -6.03% 33,006 32,583,166
2024-12-20 10.31 10.42 10.19 10.28 -0.29% 14,803 15,262,600
2024-12-19 10.26 10.39 10.1 10.31 -0.39% 22,193 22,699,955
2024-12-18 10.61 10.61 10.23 10.35 -1.52% 25,956 26,961,528
2024-12-17 11.13 11.13 10.51 10.51 -5.14% 38,358 41,172,342
2024-12-16 10.96 11.17 10.84 11.08 +2.31% 28,414 31,362,718
2024-12-13 11.22 11.22 10.82 10.83 -2.52% 22,012 24,047,991
2024-12-12 10.96 11.18 10.82 11.11 +1.55% 26,300 29,038,269
2024-12-11 10.74 11.06 10.74 10.94 +1.39% 24,584 26,842,490
2024-12-10 11.21 11.22 10.7 10.79 +0.09% 32,324 35,261,958
2024-12-09 10.58 10.88 10.55 10.78 +1.7% 34,556 37,104,435
2024-12-06 10.53 10.65 10.42 10.6 +0.66% 20,717 21,878,581
2024-12-05 10.45 10.55 10.33 10.53 +0.96% 18,165 19,009,011
2024-12-04 10.6 10.6 10.32 10.43 -1.51% 20,557 21,510,612
2024-12-03 10.71 10.72 10.48 10.59 -0.47% 19,781 20,939,822
2024-12-02 10.44 10.66 10.42 10.64 +1.92% 27,616 29,173,770
2024-11-29 10.33 10.52 10.31 10.44 +0.1% 35,067 36,544,103
2024-11-28 10.24 10.52 10.2 10.43 +2.15% 23,606 24,557,323
2024-11-27 10.28 10.31 9.88 10.21 -0.68% 24,335 24,582,129
2024-11-26 10.31 10.42 10.24 10.28 -0.48% 15,679 16,152,062
2024-11-25 10.13 10.37 10.11 10.33 +2.18% 18,543 19,001,603
2024-11-22 10.45 10.54 10.02 10.11 -3.25% 20,987 21,697,284
2024-11-21 10.4 10.56 10.35 10.45 +0.48% 17,372 18,164,650
2024-11-20 10.14 10.42 10.11 10.4 +2.06% 21,663 22,360,679
2024-11-19 9.81 10.2 9.81 10.19 +2.52% 18,602 18,629,419
2024-11-18 9.93 10.18 9.8 9.94 -0.4% 25,910 25,842,451
2024-11-15 10.04 10.27 9.96 9.98 -1.67% 16,659 16,903,973
2024-11-14 10.39 10.42 10.1 10.15 -2.22% 17,644 18,086,770
2024-11-13 10.38 10.5 10.16 10.38 -0.1% 19,024 19,634,298
2024-11-12 10.43 10.63 10.27 10.39 -0.57% 25,047 26,279,835
2024-11-11 10.26 10.47 10.1 10.45 +1.85% 29,402 30,304,059
2024-11-08 10.3 10.35 10.15 10.26 +0.29% 30,478 31,237,081
2024-11-07 9.89 10.23 9.88 10.23 +2.4% 27,934 28,298,388
2024-11-06 9.99 10.13 9.9 9.99 0% 19,922 19,925,601
2024-11-05 9.78 10 9.77 9.99 +1.94% 29,076 28,789,374
2024-11-04 9.62 9.96 9.51 9.8 +2.08% 29,441 28,687,254
2024-11-01 9.82 9.98 9.53 9.6 -2.04% 33,089 32,077,617
2024-10-31 9.89 9.92 9.77 9.8 -1.71% 34,578 33,984,162
2024-10-30 9.95 10.09 9.89 9.97 +0.5% 24,513 24,461,641
2024-10-29 10.3 10.34 9.87 9.92 -3.69% 29,431 29,457,497
2024-10-28 10.07 10.31 10 10.3 +2.08% 22,664 23,181,706
2024-10-25 9.86 10.09 9.86 10.09 +2.33% 24,862 24,949,975
2024-10-24 9.85 9.97 9.82 9.86 -0.4% 16,293 16,075,259
2024-10-23 9.8 9.94 9.7 9.9 +1.02% 27,480 27,063,631
2024-10-22 9.71 9.9 9.52 9.8 0% 27,891 27,231,565
2024-10-21 9.87 10.13 9.71 9.8 +3.16% 47,072 46,473,219
2024-10-18 9.26 9.62 9.26 9.5 +1.82% 27,100 25,684,942
2024-10-17 9.48 9.62 9.33 9.33 -1.58% 17,796 16,858,335
2024-10-16 9.44 9.64 9.35 9.48 +0.11% 13,446 12,761,933
2024-10-15 9.49 9.63 9.38 9.47 -0.21% 24,631 23,527,152
2024-10-14 9.47 9.59 9.31 9.49 +1.06% 20,421 19,358,926
2024-10-11 9.71 9.76 9.25 9.39 -3.99% 22,665 21,534,360
2024-10-10 9.71 9.98 9.5 9.78 +0.51% 32,552 31,858,885
2024-10-09 10.65 10.65 9.71 9.73 -9.82% 52,719 52,771,592
2024-10-08 11.37 11.39 10.22 10.79 +4.25% 77,172 83,558,360

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

шЛ▒чзСхЖНчФЯ 688087

近三个月

ф╣Рх▒▒чФ╡хКЫ 600644

2024年一季度

щЩХщ╝УхКихКЫ 601369

2024年至今

хЕ░шК▒чзСхИЫ 600123

2024年至今

х╜УшЩ╣чзСцКА 688039

2023年全年

хЫ╜цЬ║щАЪчФи 600444

近期数据

хНОш░КщЫЖхЫв 600623

2023年全年

ф╣Еф╣Лц┤Л 300516

2023年全年

щУ╢чжзчзСцКА 300221

2024年一季度

ф╕нчзСхИЫш╛╛ 300496

近期数据

热门概念板块

智能制造

хоЭф┐бш╜пф╗╢ (600845)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年至今
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
区块链
AI人工智能

шИкхоЗх╛о (300053)

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