ф╕нхЖЬчлЛхНО 603970

数据更新至:

添加到对比分析

13.78 +1.10%

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

13.78
+1.1% +0.15
13.56
开盘价
13.79
最高价
13.48
最低价
13,827
成交量
数据更新至: 2025-03-25

技术指标

13.84
MA5 (5日均线)
13.88
MA10 (10日均线)
13.84
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 13.56 13.79 13.48 13.78 +1.1% 13,827 18,805,125
2025-03-24 13.8 13.86 13.44 13.63 -1.37% 24,648 33,611,160
2025-03-21 13.95 14.03 13.76 13.82 -1% 23,272 32,313,861
2025-03-20 14.11 14.12 13.96 13.96 -0.43% 22,330 31,305,727
2025-03-19 13.99 14.13 13.94 14.02 -0.07% 22,466 31,537,812
2025-03-18 14.03 14.06 13.9 14.03 0% 18,647 26,041,132
2025-03-17 13.93 14.04 13.93 14.03 +0.72% 25,713 36,004,984
2025-03-14 13.72 13.95 13.72 13.93 +0.8% 30,893 42,796,378
2025-03-13 13.77 13.85 13.63 13.82 +0.14% 18,767 25,748,065
2025-03-12 13.95 13.95 13.79 13.8 -1.08% 18,680 25,881,582
2025-03-11 13.61 13.95 13.58 13.95 +1.6% 29,095 40,166,388
2025-03-10 13.81 13.95 13.62 13.73 -0.58% 22,593 31,028,706
2025-03-07 13.85 14 13.77 13.81 -1.22% 20,326 28,195,230
2025-03-06 13.71 14.33 13.64 13.98 +1.97% 41,719 58,185,358
2025-03-05 13.89 13.9 13.62 13.71 -1.15% 16,080 22,032,488
2025-03-04 13.7 13.88 13.67 13.87 +1.09% 16,775 23,124,670
2025-03-03 13.57 13.84 13.57 13.72 +1.48% 27,434 37,739,238
2025-02-28 13.78 13.8 13.5 13.52 -1.89% 27,180 37,053,503
2025-02-27 13.87 13.97 13.71 13.78 -0.86% 26,743 36,872,156
2025-02-26 13.88 13.99 13.83 13.9 +0.29% 27,766 38,552,151
2025-02-25 14.03 14.15 13.85 13.86 -2.87% 42,148 58,962,812
2025-02-24 14.73 14.77 14.24 14.27 +1.28% 68,235 98,772,896
2025-02-21 14.19 14.21 14.01 14.09 -0.91% 34,286 48,356,474
2025-02-20 14.16 14.24 13.97 14.22 +0.28% 27,862 39,350,010
2025-02-19 13.88 14.4 13.8 14.18 +1.79% 37,432 52,879,251
2025-02-18 14.33 14.33 13.79 13.93 -2.86% 33,367 46,926,747
2025-02-17 14.11 14.44 13.96 14.34 +1.77% 46,933 66,638,651
2025-02-14 14.09 14.2 13.99 14.09 -0.49% 23,203 32,693,675
2025-02-13 14.26 14.38 14.14 14.16 -0.14% 28,813 41,053,933
2025-02-12 14.19 14.29 14.03 14.18 -0.49% 20,843 29,457,455
2025-02-11 14.31 14.31 14.04 14.25 -0.28% 23,352 33,107,007
2025-02-10 14.17 14.32 14.14 14.29 +0.56% 29,276 41,613,958
2025-02-07 14.07 14.24 13.94 14.21 +1% 27,639 39,037,941
2025-02-06 13.9 14.11 13.85 14.07 +0.64% 17,320 24,223,964
2025-02-05 14.13 14.17 13.76 13.98 -0.99% 20,323 28,334,254
2025-01-27 13.95 14.25 13.92 14.12 +1.58% 23,954 33,916,054
2025-01-24 13.79 13.97 13.7 13.9 +0.43% 13,862 19,182,176
2025-01-23 13.98 14.19 13.83 13.84 +0.51% 20,526 28,758,407
2025-01-22 14.03 14.04 13.77 13.77 -1.85% 12,868 17,818,987
2025-01-21 14.31 14.31 13.95 14.03 -0.78% 15,920 22,358,790
2025-01-20 14.31 14.47 14.05 14.14 -1.26% 24,936 35,327,308
2025-01-17 13.93 14.37 13.89 14.32 +2.51% 27,574 39,203,387
2025-01-16 14.21 14.37 13.9 13.97 -0.43% 21,301 30,001,884
2025-01-15 13.97 14.27 13.84 14.03 -0.64% 22,416 31,491,655
2025-01-14 13.31 14.17 13.31 14.12 +5.61% 34,093 47,053,925
2025-01-13 13.18 13.37 13.12 13.37 +0.07% 18,996 25,200,886
2025-01-10 13.78 13.85 13.29 13.36 -2.48% 25,079 33,889,399
2025-01-09 13.37 13.98 13.34 13.7 +2.39% 38,885 53,524,822
2025-01-08 13.44 13.49 13.06 13.38 -0.82% 23,318 31,021,105
2025-01-07 13.5 13.57 13.28 13.49 -0.22% 23,182 31,060,603
2025-01-06 13.48 13.66 13.14 13.52 +0.45% 16,976 22,771,593
2025-01-03 13.99 14.12 13.44 13.46 -3.79% 22,430 30,685,832
2025-01-02 14.23 14.47 13.85 13.99 -1.48% 21,910 31,080,001
2024-12-31 14.39 14.79 14.19 14.2 -0.98% 28,216 40,899,111
2024-12-30 14.78 14.78 14.3 14.34 -3.04% 27,805 40,202,759
2024-12-27 14.45 14.87 14.4 14.79 +2.35% 28,162 41,440,365
2024-12-26 14.34 14.52 14.33 14.45 +0.07% 15,873 22,921,564
2024-12-25 14.6 14.61 14.16 14.44 -1.16% 18,226 26,230,625
2024-12-24 14.54 14.68 14.38 14.61 +0.48% 19,749 28,720,974
2024-12-23 15.11 15.25 14.52 14.54 -4.28% 30,509 45,079,568
2024-12-20 15.04 15.3 15.03 15.19 +0.6% 23,903 36,298,370
2024-12-19 15.1 15.35 14.85 15.1 -1.76% 42,848 64,478,014
2024-12-18 15.5 15.85 15.3 15.37 -1.35% 38,910 60,561,366
2024-12-17 16.26 16.4 15.4 15.58 -3.71% 61,769 97,725,952
2024-12-16 15.95 16.5 15.95 16.18 +0.62% 57,145 92,509,733
2024-12-13 16.2 16.56 15.99 16.08 -1.71% 62,436 101,954,929
2024-12-12 16.09 16.36 15.97 16.36 +1.68% 51,441 83,249,448
2024-12-11 15.93 16.14 15.92 16.09 +0.56% 32,311 51,813,209
2024-12-10 16.33 16.41 15.97 16 -0.25% 49,387 79,719,093
2024-12-09 16.4 16.4 15.93 16.04 -1.29% 43,585 70,019,656
2024-12-06 16.3 16.4 15.98 16.25 -1.46% 48,244 78,019,182
2024-12-05 16.02 16.6 15.86 16.49 +2.17% 68,832 111,835,426
2024-12-04 16.36 16.55 16.02 16.14 -2.6% 73,105 118,527,457
2024-12-03 17.15 17.15 16.38 16.57 -4% 125,830 209,596,659
2024-12-02 16.15 17.26 16.06 17.26 +5.24% 190,954 319,546,638
2024-11-29 15.62 16.93 15.62 16.4 +0.8% 175,178 282,461,790
2024-11-28 15.23 16.8 15.19 16.27 +6.55% 194,118 317,902,600
2024-11-27 15.13 15.28 14.7 15.27 +0.46% 33,270 49,846,544
2024-11-26 15.19 15.52 15.15 15.2 -1.17% 29,593 45,272,640
2024-11-25 15.25 15.48 14.94 15.38 +0.39% 36,206 55,007,648
2024-11-22 15.92 16.07 15.32 15.32 -4.67% 59,405 93,130,648
2024-11-21 15.55 16.49 15.4 16.07 +2.82% 103,752 166,430,859
2024-11-20 15.18 15.63 15 15.63 +2.96% 57,571 88,688,420
2024-11-19 15.2 15.37 14.69 15.18 -1.68% 61,716 92,499,696
2024-11-18 16.71 17 15.38 15.44 -5.97% 109,082 173,857,253
2024-11-15 15.65 16.5 15.35 16.42 +5.66% 138,904 222,543,367
2024-11-14 15.54 16.03 15.3 15.54 0% 86,414 135,880,412
2024-11-13 15.11 15.69 14.9 15.54 +1.5% 74,370 114,030,707
2024-11-12 15.19 15.85 15.12 15.31 +0.72% 80,514 124,288,176
2024-11-11 15.1 15.26 14.9 15.2 -2% 66,265 99,750,260
2024-11-08 15.5 16.36 14.96 15.51 +0.85% 119,090 184,985,300
2024-11-07 14.79 15.43 14.62 15.38 +3.5% 78,736 119,799,911
2024-11-06 14.55 15.38 14.48 14.86 +3.34% 66,889 98,930,677
2024-11-05 14.16 14.45 14.13 14.38 +1.27% 39,122 56,044,328
2024-11-04 13.94 14.25 13.83 14.2 +1.79% 38,964 54,788,691
2024-11-01 13.93 14.05 13.67 13.95 -0.43% 37,382 51,865,701
2024-10-31 13.75 14.04 13.73 14.01 +1.6% 33,500 46,615,883
2024-10-30 13.77 13.88 13.53 13.79 -0.14% 33,072 45,302,739
2024-10-29 14.52 14.52 13.8 13.81 -5.22% 61,524 86,516,551
2024-10-28 14.6 14.62 14 14.57 +0.97% 54,591 78,580,159
2024-10-25 14.15 14.48 14.15 14.43 +1.12% 32,102 45,936,177
2024-10-24 13.87 14.45 13.86 14.27 +2.07% 45,936 64,957,555
2024-10-23 13.84 14.12 13.73 13.98 +1.08% 33,693 47,036,675
2024-10-22 13.61 13.86 13.52 13.83 +1.69% 25,175 34,586,558
2024-10-21 13.6 13.73 13.53 13.6 +1.04% 22,982 31,332,731
2024-10-18 13.23 13.65 13.23 13.46 +1.2% 31,559 42,427,083
2024-10-17 13.67 13.78 13.3 13.3 -2.42% 22,626 30,572,316
2024-10-16 13.6 13.84 13.48 13.63 -0.15% 16,342 22,376,663
2024-10-15 14.01 14.1 13.63 13.65 -2.92% 21,884 30,354,664
2024-10-14 13.76 14.11 13.56 14.06 +2.48% 28,831 40,084,997
2024-10-11 14.16 14.28 13.61 13.72 -4.12% 26,231 36,569,025
2024-10-10 13.83 14.76 13.83 14.31 +3.47% 43,282 62,013,046
2024-10-09 15 15 13.83 13.83 -9.73% 49,581 70,980,833
2024-10-08 16.21 16.3 14.72 15.32 +3.37% 69,339 107,220,320

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

ц░┤ф║ХхЭК 600779

2024年一季度

ц░╕ш╛╛шВбф╗╜ 001239

近期数据

ф║ЪщАЪч▓╛х╖е 603190

2022-2023两年

чЭ┐цШВхЯ║хЫа 688217

2024年至今

ш╜╗ч║║хЯО 600790

近三个月

хНЪхглчЬ╝щХЬ 300622

2024年一季度

ч║│чЭ┐щЫ╖ш╛╛ 688522

2022-2023两年

ф╣РцнМшВбф╗╜ 300729

2024年一季度

щЗСщ╕┐щб║ 603922

近三个月

шООцЩочИ▒цАЭ 603168

2024年至今

热门概念板块

生物医药
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
智能制造
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
光伏产业
大数据

ф╜│щГ╜чзСцКА (600728)

2022-2023两年
AI人工智能
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年

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