ф╝ЧцЬЫх╕ГшЙ║ 605003

数据更新至:

添加到对比分析

18.62 +0.49%

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

18.62
+0.49% +0.09
18.52
开盘价
18.68
最高价
18.38
最低价
6,020
成交量
数据更新至: 2025-03-25

技术指标

18.94
MA5 (5日均线)
18.99
MA10 (10日均线)
18.66
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 18.52 18.68 18.38 18.62 +0.49% 6,020 11,157,513
2025-03-24 18.91 19.02 18.31 18.53 -2.37% 11,194 20,836,444
2025-03-21 19.3 19.42 18.91 18.98 -3.26% 15,492 29,610,485
2025-03-20 18.97 20.49 18.72 19.62 +3.43% 23,305 45,128,722
2025-03-19 19.07 19.12 18.81 18.97 -0.47% 5,277 10,000,152
2025-03-18 18.9 19.08 18.9 19.06 +0.85% 5,493 10,437,925
2025-03-17 19.05 19.09 18.8 18.9 -1% 7,768 14,697,683
2025-03-14 18.84 19.16 18.76 19.09 +0.58% 7,347 13,943,706
2025-03-13 19 19.11 18.8 18.98 -0.63% 6,596 12,490,608
2025-03-12 18.81 19.21 18.81 19.1 +0.74% 13,566 25,883,263
2025-03-11 18.56 19.22 18.4 18.96 +1.88% 24,809 46,849,487
2025-03-10 18.38 18.77 18.31 18.61 +1.69% 11,690 21,580,648
2025-03-07 18.23 18.39 18.13 18.3 +0.38% 7,229 13,218,293
2025-03-06 18.2 18.39 18.13 18.23 +0.16% 7,848 14,310,674
2025-03-05 18.38 18.46 18.01 18.2 -0.66% 4,643 8,434,842
2025-03-04 18.11 18.4 18.11 18.32 +0.55% 5,752 10,531,857
2025-03-03 18.2 18.5 18.09 18.22 +0.83% 12,296 22,523,634
2025-02-28 18.08 18.26 18 18.07 -0.66% 8,647 15,659,984
2025-02-27 18.93 18.93 18.03 18.19 -0.22% 11,919 21,758,662
2025-02-26 17.89 18.29 17.89 18.23 +1.45% 7,263 13,145,167
2025-02-25 18.15 18.15 17.88 17.97 -1.26% 5,437 9,779,963
2025-02-24 18.03 18.37 17.9 18.2 +0.78% 10,870 19,719,105
2025-02-21 18.09 18.18 17.85 18.06 -0.5% 8,222 14,772,040
2025-02-20 17.85 18.21 17.85 18.15 +1.23% 7,115 12,834,996
2025-02-19 17.7 18.02 17.7 17.93 +0.84% 9,075 16,228,528
2025-02-18 18 18.03 17.66 17.78 -1.17% 10,671 19,017,122
2025-02-17 17.84 18.03 17.76 17.99 -0.06% 8,570 15,344,781
2025-02-14 17.92 18.27 17.78 18 +0.56% 11,449 20,571,036
2025-02-13 18.21 18.23 17.83 17.9 -1.49% 8,263 14,880,502
2025-02-12 18.15 18.4 17.85 18.17 -0.22% 18,192 32,923,512
2025-02-11 17.79 18.25 17.5 18.21 +2.53% 15,589 27,856,142
2025-02-10 17.85 18.09 17.6 17.76 +0.23% 12,943 22,999,384
2025-02-07 17.75 17.9 17.53 17.72 +0.45% 11,826 21,026,000
2025-02-06 17.41 17.8 17.38 17.64 +0.92% 14,252 25,081,138
2025-02-05 17.6 17.6 17.26 17.48 +0.29% 8,630 15,016,886
2025-01-27 17.39 17.76 17.39 17.43 -0.06% 7,919 13,889,929
2025-01-24 17.35 17.59 17.1 17.44 +0.81% 8,943 15,573,370
2025-01-23 17.49 17.79 17.27 17.3 0% 11,739 20,482,897
2025-01-22 17.42 17.44 17.11 17.3 -0.75% 8,393 14,493,706
2025-01-21 17.87 17.92 17.29 17.43 -2.35% 13,073 22,912,697
2025-01-20 17.46 17.95 17.46 17.85 +2.47% 12,696 22,561,976
2025-01-17 17.47 17.63 17.18 17.42 -0.23% 13,974 24,319,053
2025-01-16 17.57 17.87 17.35 17.46 -0.63% 12,670 22,276,258
2025-01-15 17.56 17.69 17.41 17.57 +0.06% 9,005 15,829,171
2025-01-14 17.2 17.74 16.93 17.56 +1.8% 18,474 32,083,649
2025-01-13 16.8 17.33 16.03 17.25 +1.05% 13,017 22,151,229
2025-01-10 17.71 17.93 17.07 17.07 -3.61% 12,170 21,081,132
2025-01-09 17.52 18.15 17.11 17.71 +0.63% 15,623 27,588,030
2025-01-08 18 18 17.31 17.6 -2.33% 14,221 25,028,052
2025-01-07 17.8 18.07 17.5 18.02 +1.01% 9,932 17,764,709
2025-01-06 18.05 18.36 17.53 17.84 -2.03% 16,774 29,919,782
2025-01-03 18.81 18.95 18.01 18.21 -3.19% 16,393 30,219,763
2025-01-02 18.9 19.2 18.54 18.81 -0.48% 14,213 26,890,200
2024-12-31 19.2 19.31 18.8 18.9 -1.15% 13,042 24,813,008
2024-12-30 19.25 19.5 18.99 19.12 -2% 15,327 29,400,749
2024-12-27 19.6 19.89 19.36 19.51 -0.2% 16,661 32,686,843
2024-12-26 19.9 20.32 19.4 19.55 -2.3% 25,589 50,700,985
2024-12-25 20.97 20.97 19 20.01 -4.58% 34,404 67,646,246
2024-12-24 19.81 21.38 19.63 20.97 +5.27% 38,134 78,344,901
2024-12-23 20.2 21 19.5 19.92 -1.19% 48,301 97,368,864
2024-12-20 18.98 20.16 18.9 20.16 +6.22% 38,726 75,652,905
2024-12-19 18.92 19.09 18.7 18.98 -0.42% 7,694 14,528,406
2024-12-18 18.92 19.29 18.63 19.06 +0.74% 11,926 22,621,725
2024-12-17 19.51 19.94 18.74 18.92 -3.02% 24,580 47,348,607
2024-12-16 19.32 19.99 19.32 19.51 +1.04% 14,833 29,026,940
2024-12-13 19.45 19.55 19.1 19.31 -1.03% 10,426 20,221,741
2024-12-12 19.46 19.67 19.32 19.51 +0.31% 12,771 24,891,512
2024-12-11 19.18 19.45 19.06 19.45 +0.93% 12,331 23,686,304
2024-12-10 19.96 20.05 18.5 19.27 -0.93% 29,533 56,575,230
2024-12-09 19.5 20.58 19.34 19.45 -0.31% 30,008 59,540,801
2024-12-06 18.84 20.15 18.7 19.51 +3.67% 32,957 64,382,827
2024-12-05 18.41 18.88 18.41 18.82 +1.24% 11,921 22,340,435
2024-12-04 18.85 18.93 18.43 18.59 -1.38% 13,254 24,742,410
2024-12-03 18.85 19.19 18.63 18.85 0% 15,612 29,476,139
2024-12-02 18.89 19.15 18.7 18.85 -0.05% 18,569 35,056,074
2024-11-29 18.85 19.08 18.55 18.86 +0.05% 16,413 31,014,778
2024-11-28 19.66 19.66 18.63 18.85 +0.53% 12,740 23,974,541
2024-11-27 18.48 18.85 17.81 18.75 +1.3% 12,990 23,806,445
2024-11-26 18.61 18.87 18.38 18.51 -0.96% 11,338 21,115,423
2024-11-25 18.38 18.82 18.21 18.69 +1.85% 10,405 19,310,480
2024-11-22 19.2 19.27 18.21 18.35 -4.43% 23,261 43,549,510
2024-11-21 19.47 19.75 18.85 19.2 -2.14% 31,055 59,706,171
2024-11-20 18.96 20.78 18.4 19.62 +3.81% 44,508 88,131,899
2024-11-19 18.08 19 17.96 18.9 +4.54% 23,883 44,054,528
2024-11-18 19 19.47 17.8 18.08 -5.24% 25,976 47,805,219
2024-11-15 19.85 20.12 18.92 19.08 -3.49% 18,940 36,780,852
2024-11-14 19.86 20.46 19.67 19.77 -2.85% 29,174 58,256,841
2024-11-13 19.8 20.96 19 20.35 +1.8% 66,508 133,744,278
2024-11-12 18.95 20.36 18.82 19.99 +4.55% 46,994 91,859,369
2024-11-11 19.52 19.7 18.61 19.12 -4.4% 46,035 87,254,475
2024-11-08 19.88 21.15 19.4 20 +4% 74,614 151,580,823
2024-11-07 17.48 19.23 17.2 19.23 +10.01% 56,257 105,420,236
2024-11-06 17.38 17.81 17.32 17.48 +0.17% 18,155 31,893,839
2024-11-05 17.51 17.66 17.11 17.45 +0.29% 17,578 30,513,274
2024-11-04 16.49 17.97 16.49 17.4 +5.65% 23,259 40,129,011
2024-11-01 16.8 16.97 16.46 16.47 -2.77% 11,326 18,886,123
2024-10-31 16.66 17 16.58 16.94 +1.32% 8,083 13,662,162
2024-10-30 16.6 16.87 16.38 16.72 -0.48% 9,046 15,043,453
2024-10-29 17.1 17.23 16.72 16.8 -1.58% 12,502 21,153,319
2024-10-28 16.8 17.08 16.7 17.07 +1.73% 11,844 20,075,564
2024-10-25 16.49 16.8 16.44 16.78 +1.7% 9,210 15,363,872
2024-10-24 16.58 16.65 16.39 16.5 -0.24% 6,962 11,490,627
2024-10-23 16.7 16.7 16.39 16.54 +0.24% 8,019 13,263,532
2024-10-22 16.56 16.56 16.25 16.5 +0.79% 6,127 10,056,673
2024-10-21 16.42 16.67 16.26 16.37 -0.18% 9,671 15,833,091
2024-10-18 15.97 16.55 15.86 16.4 +2.44% 15,228 24,871,410
2024-10-17 16.1 16.34 15.88 16.01 -0.12% 5,348 8,631,213
2024-10-16 15.86 16.12 15.65 16.03 +0.94% 4,895 7,810,642
2024-10-15 15.89 16.21 15.87 15.88 -0.75% 6,581 10,527,365
2024-10-14 15.79 16.12 15.68 16 +2.04% 9,140 14,549,269
2024-10-11 16.25 16.39 15.65 15.68 -4.16% 10,429 16,609,173
2024-10-10 16.22 16.55 16.1 16.36 +1.3% 10,355 16,928,086
2024-10-09 17.01 17.07 16.1 16.15 -6.81% 18,898 31,212,179
2024-10-08 18.6 18.6 16.9 17.33 +1.7% 32,807 57,582,065

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

цМпхНОцЦ░цЭР 688707

近期数据

цМпх╛╖хМ╗чЦЧ 603301

2024年至今

хдйщ╣ЕшВбф╗╜ 603029

近期数据

цЩохЖЙшВбф╗╜ 688766

近三个月

шО▓шК▒цОзшВб 600186

2023年全年

цМпхНОщЗНх╖е 600320

2024年至今

хдзцВжхЯО 000031

近半年

ф╜│чж╛цЩ║шГ╜ 300793

2024年至今

шБФц│░чОпф┐Э 603797

2023年全年

хЫ╜хЯОчЯ┐ф╕Ъ 000688

近期数据

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
芯片
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
新能源汽车
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
AI人工智能

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