цнгх╖ЭшВбф╗╜ 603976

数据更新至:

添加到对比分析

17.23 +1.06%

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

17.23
+1.06% +0.18
16.93
开盘价
17.23
最高价
16.85
最低价
7,679
成交量
数据更新至: 2025-03-25

技术指标

17.39
MA5 (5日均线)
17.50
MA10 (10日均线)
17.41
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 16.93 17.23 16.85 17.23 +1.06% 7,679 13,070,236
2025-03-24 17.25 17.49 16.7 17.05 -1.9% 13,473 23,037,771
2025-03-21 17.63 17.64 17.26 17.38 -1.42% 11,616 20,227,701
2025-03-20 17.77 17.77 17.5 17.63 -0.06% 8,647 15,247,579
2025-03-19 17.9 18.12 17.61 17.64 -1.18% 12,409 22,088,629
2025-03-18 17.92 17.95 17.72 17.85 +0.11% 9,345 16,679,354
2025-03-17 17.62 17.85 17.53 17.83 +1.19% 11,971 21,182,064
2025-03-14 17.32 17.68 17.2 17.62 +1.79% 15,882 27,770,507
2025-03-13 17.3 17.62 17.06 17.31 -0.8% 10,086 17,403,458
2025-03-12 17.59 17.7 17.32 17.45 -0.63% 10,159 17,691,521
2025-03-11 17.38 17.75 17.25 17.56 +0.17% 11,181 19,590,895
2025-03-10 17.14 17.55 17.14 17.53 +2.34% 14,242 24,797,264
2025-03-07 17.38 17.38 17.01 17.13 -0.87% 11,203 19,255,915
2025-03-06 17.28 17.39 17.18 17.28 +0.47% 13,713 23,658,646
2025-03-05 17.36 17.43 17.05 17.2 -0.92% 10,266 17,623,234
2025-03-04 17.3 17.53 17.1 17.36 -0.12% 15,067 26,166,857
2025-03-03 16.84 17.7 16.77 17.38 +3.21% 22,552 38,766,273
2025-02-28 17.34 17.35 16.6 16.84 -2.94% 15,600 26,400,348
2025-02-27 17.49 17.79 17.21 17.35 -0.8% 25,367 44,312,964
2025-02-26 16.68 17.56 16.68 17.49 +4.86% 24,430 41,922,368
2025-02-25 16.78 16.85 16.6 16.68 -0.77% 7,557 12,646,415
2025-02-24 16.81 16.92 16.57 16.81 +0.3% 11,215 18,761,731
2025-02-21 17.02 17.06 16.65 16.76 -1.24% 10,103 16,942,737
2025-02-20 16.87 17.2 16.85 16.97 +0.71% 8,418 14,312,654
2025-02-19 16.47 16.95 16.35 16.85 +2.31% 12,452 20,896,334
2025-02-18 16.87 16.96 16.4 16.47 -3.35% 12,057 20,096,784
2025-02-17 16.97 17.16 16.88 17.04 +1.01% 13,047 22,197,933
2025-02-14 16.67 16.97 16.67 16.87 +1.32% 11,975 20,197,768
2025-02-13 16.91 16.91 16.59 16.65 -1.13% 8,452 14,132,216
2025-02-12 16.88 16.98 16.73 16.84 -0.3% 10,013 16,861,065
2025-02-11 17.09 17.1 16.83 16.89 -1.17% 8,352 14,113,378
2025-02-10 16.96 17.09 16.73 17.09 +1.85% 13,014 22,013,231
2025-02-07 16.46 16.84 16.43 16.78 +1.94% 12,772 21,296,339
2025-02-06 16.32 16.53 16.28 16.46 +0.61% 8,274 13,586,679
2025-02-05 16.49 16.49 16.3 16.36 +0.06% 5,887 9,653,296
2025-01-27 16 16.48 16 16.35 +2.19% 9,975 16,297,285
2025-01-24 15.78 16.04 15.78 16 +0.69% 7,212 11,491,527
2025-01-23 16.04 16.33 15.88 15.89 +0.19% 10,352 16,721,123
2025-01-22 15.9 16.04 15.77 15.86 -0.88% 5,795 9,213,669
2025-01-21 16.37 16.49 15.86 16 -1.66% 7,612 12,190,826
2025-01-20 16 16.39 15.98 16.27 +1.81% 7,797 12,646,885
2025-01-17 16.32 16.32 15.72 15.98 0% 7,722 12,320,252
2025-01-16 15.9 16.36 15.84 15.98 +0.44% 7,496 12,063,343
2025-01-15 15.98 16.06 15.82 15.91 -0.44% 6,978 11,120,866
2025-01-14 15.45 16.04 15.44 15.98 +3.9% 9,624 15,172,894
2025-01-13 15.11 15.42 14.83 15.38 +1.59% 7,201 10,938,692
2025-01-10 15.63 15.73 15.13 15.14 -3.13% 8,013 12,311,483
2025-01-09 15.56 15.84 15.46 15.63 -0.82% 8,564 13,438,212
2025-01-08 15.77 15.95 15.28 15.76 -0.06% 9,761 15,291,954
2025-01-07 15.5 15.79 15.25 15.77 +1.68% 10,425 16,281,742
2025-01-06 15.76 15.8 15.1 15.51 +1.51% 11,583 17,992,868
2025-01-03 15.83 16 15.26 15.28 -4.02% 10,728 16,684,390
2025-01-02 16.21 16.4 15.78 15.92 -1.73% 9,490 15,246,726
2024-12-31 16.5 16.66 16.12 16.2 -1.82% 8,612 14,048,129
2024-12-30 16.67 16.67 16.22 16.5 -0.78% 7,641 12,556,142
2024-12-27 16.31 16.78 16.27 16.63 +1.96% 11,132 18,497,669
2024-12-26 16.15 16.41 16.06 16.31 +0.99% 7,818 12,755,322
2024-12-25 16.71 16.94 16 16.15 -3.35% 13,959 22,628,047
2024-12-24 16.96 16.96 16.5 16.71 +0.36% 8,215 13,712,101
2024-12-23 17.39 17.47 16.62 16.65 -4.2% 15,501 26,217,750
2024-12-20 17.18 17.46 17.15 17.38 +1.16% 9,952 17,264,278
2024-12-19 17.01 17.29 16.9 17.18 -0.52% 12,868 22,005,057
2024-12-18 17.6 17.68 17.11 17.27 -1.03% 14,544 25,184,056
2024-12-17 18.29 18.39 17.37 17.45 -4.9% 20,981 37,183,382
2024-12-16 18.37 18.84 18.16 18.35 -0.54% 18,712 34,590,098
2024-12-13 18.49 18.85 18.1 18.45 -0.54% 24,541 45,654,634
2024-12-12 18.31 18.68 18.3 18.55 +0.76% 17,364 32,175,239
2024-12-11 18.41 18.52 18.28 18.41 -0.54% 18,067 33,187,433
2024-12-10 18.88 19 18.5 18.51 0% 29,899 55,535,524
2024-12-09 18.26 18.88 18.26 18.51 +1.37% 34,974 64,940,388
2024-12-06 18.25 18.32 18.01 18.26 +0.05% 22,759 41,371,336
2024-12-05 18 18.31 17.88 18.25 +1.39% 24,597 44,642,554
2024-12-04 18.4 18.62 17.96 18 -2.28% 37,876 69,221,440
2024-12-03 18.61 18.89 18.28 18.42 -1.71% 45,612 84,244,646
2024-12-02 19 19.4 18.6 18.74 -0.95% 72,092 135,897,458
2024-11-29 19.29 21.21 18.75 18.92 -1.87% 106,515 211,294,191
2024-11-28 17.65 19.28 17.31 19.28 +9.98% 80,503 149,638,389
2024-11-27 17.48 17.55 16.85 17.53 +0.23% 37,850 65,084,945
2024-11-26 18.31 18.65 17.39 17.49 -1.69% 76,452 137,622,220
2024-11-25 16.32 17.79 16.28 17.79 +10.02% 40,804 71,537,355
2024-11-22 17.04 17.13 16.12 16.17 -5.33% 13,916 23,131,654
2024-11-21 17 17.1 16.77 17.08 +0.71% 9,772 16,574,175
2024-11-20 16.39 16.96 16.39 16.96 +2.35% 10,936 18,426,825
2024-11-19 16.27 16.65 16.23 16.57 +1.22% 9,817 16,115,884
2024-11-18 16.58 16.84 16.28 16.37 -0.91% 11,249 18,609,791
2024-11-15 16.55 16.95 16.51 16.52 -0.12% 13,467 22,527,580
2024-11-14 17 17.13 16.51 16.54 -2.53% 9,524 15,972,662
2024-11-13 16.98 17.2 16.68 16.97 -0.18% 13,424 22,705,965
2024-11-12 17.07 17.49 16.86 17 -0.35% 17,954 30,880,395
2024-11-11 16.77 17.08 16.63 17.06 +1.67% 13,156 22,312,028
2024-11-08 17.09 17.09 16.72 16.78 -0.12% 12,205 20,541,210
2024-11-07 16.58 16.85 16.32 16.8 +1.33% 14,465 24,129,392
2024-11-06 16.58 16.73 16.42 16.58 +0.48% 11,186 18,558,813
2024-11-05 16.31 16.5 16.22 16.5 +1.1% 14,102 23,163,621
2024-11-04 16.17 16.44 16.01 16.32 +0.99% 9,149 14,906,997
2024-11-01 16.37 16.54 16 16.16 -1.28% 12,982 21,032,093
2024-10-31 16.38 16.57 16.29 16.37 +0.61% 10,357 17,027,395
2024-10-30 16.5 16.74 16.06 16.27 -2.22% 16,309 26,660,816
2024-10-29 16.99 17.17 16.63 16.64 -1.89% 21,191 35,926,901
2024-10-28 16.71 17.08 16.66 16.96 +0.65% 14,638 24,678,599
2024-10-25 16.55 16.87 16.33 16.85 +2.74% 18,216 30,347,631
2024-10-24 16.45 16.54 16.3 16.4 +0.18% 9,556 15,699,784
2024-10-23 16.3 16.6 16.15 16.37 -0.12% 14,288 23,469,574
2024-10-22 16.04 16.4 16.01 16.39 +2.18% 12,338 19,985,859
2024-10-21 15.81 16.15 15.79 16.04 +1.71% 13,311 21,297,637
2024-10-18 15.5 15.99 15.5 15.77 +0.9% 11,530 18,193,772
2024-10-17 15.72 16.08 15.61 15.63 -0.51% 9,183 14,526,417
2024-10-16 15.34 15.77 15.28 15.71 +1.42% 9,550 14,944,352
2024-10-15 15.61 15.84 15.41 15.49 -0.77% 9,202 14,413,050
2024-10-14 15.41 15.65 15.3 15.61 +2.03% 12,832 19,891,625
2024-10-11 15.96 16.13 15.12 15.3 -3.77% 11,068 17,125,474
2024-10-10 15.64 16.18 15.6 15.9 +1.27% 17,195 27,413,200
2024-10-09 17.33 17.33 15.61 15.7 -8.72% 26,160 42,544,161
2024-10-08 17.8 17.82 16.39 17.2 +6.17% 44,450 75,975,926

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╖▒хдйщймя╝б 000050

近三个月

шБФх╜▒хМ╗чЦЧ 688271

近半年

ф╕ЗчЫЫшВбф╗╜ 603010

2023年全年

х╣┐цЧешВбф╗╜ 600894

近半年

ц│ХцЛЙчФ╡хнР 600563

2024年至今

хЫ╜хЕЙчФ╡ц░Ф 688776

近期数据

хПМхЕГчзСцКА 688623

2022-2023两年

ш▒кцВжцКдчРЖ 605009

2022-2023两年

хМЧф║мцЦЗхМЦ 000802

近三个月

ф║СхНЧхЯОцКХ 600239

2022-2023两年

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年至今
储能电池
虚拟现实
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
大数据

STщ╣ПхНЪ (600804)

近半年
区块链
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

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