ц╖▒ч▓оцОзшВб 000019

数据更新至:

添加到对比分析

6.52 +0.93%

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

6.52
+0.93% +0.06
6.43
开盘价
6.53
最高价
6.4
最低价
39,462
成交量
数据更新至: 2025-03-25

技术指标

6.54
MA5 (5日均线)
6.54
MA10 (10日均线)
6.51
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 6.43 6.53 6.4 6.52 +0.93% 39,462 25,491,045
2025-03-24 6.52 6.55 6.37 6.46 -1.37% 61,449 39,700,594
2025-03-21 6.58 6.61 6.52 6.55 -0.46% 43,248 28,408,219
2025-03-20 6.6 6.6 6.54 6.58 +0.15% 40,738 26,761,854
2025-03-19 6.6 6.61 6.54 6.57 -0.3% 38,499 25,293,640
2025-03-18 6.63 6.63 6.55 6.59 -0.3% 47,647 31,379,149
2025-03-17 6.58 6.63 6.55 6.61 +0.76% 75,093 49,520,564
2025-03-14 6.47 6.58 6.47 6.56 +1.39% 78,465 51,288,019
2025-03-13 6.44 6.48 6.41 6.47 +0.31% 46,411 29,904,634
2025-03-12 6.49 6.52 6.41 6.45 -0.62% 54,937 35,410,646
2025-03-11 6.41 6.49 6.34 6.49 +0.62% 52,460 33,717,228
2025-03-10 6.45 6.52 6.42 6.45 +0.31% 63,903 41,319,673
2025-03-07 6.44 6.49 6.41 6.43 -0.31% 45,952 29,589,175
2025-03-06 6.48 6.5 6.4 6.45 -0.62% 75,971 48,915,896
2025-03-05 6.57 6.59 6.42 6.49 -1.22% 58,874 38,128,364
2025-03-04 6.43 6.57 6.4 6.57 +2.02% 62,089 40,381,331
2025-03-03 6.49 6.53 6.4 6.44 -0.62% 63,712 41,085,677
2025-02-28 6.57 6.61 6.46 6.48 -1.67% 51,136 33,364,970
2025-02-27 6.48 6.6 6.47 6.59 +1.38% 69,213 45,267,271
2025-02-26 6.38 6.51 6.37 6.5 +1.72% 48,351 31,167,920
2025-02-25 6.46 6.48 6.38 6.39 -1.99% 59,271 38,126,918
2025-02-24 6.5 6.66 6.5 6.52 +1.24% 101,059 66,331,296
2025-02-21 6.46 6.53 6.42 6.44 -0.77% 50,593 32,613,184
2025-02-20 6.46 6.53 6.43 6.49 +0.46% 41,163 26,678,042
2025-02-19 6.45 6.49 6.42 6.46 -0.15% 43,219 27,884,218
2025-02-18 6.55 6.58 6.44 6.47 -1.52% 47,668 31,074,459
2025-02-17 6.56 6.61 6.51 6.57 +0.15% 54,050 35,435,684
2025-02-14 6.58 6.61 6.53 6.56 0% 35,319 23,196,896
2025-02-13 6.59 6.62 6.54 6.56 -0.46% 35,648 23,428,760
2025-02-12 6.62 6.65 6.52 6.59 -0.3% 43,731 28,759,428
2025-02-11 6.66 6.68 6.58 6.61 -0.45% 42,742 28,309,699
2025-02-10 6.52 6.65 6.5 6.64 +1.68% 75,996 50,111,230
2025-02-07 6.44 6.54 6.4 6.53 +1.4% 60,866 39,543,140
2025-02-06 6.41 6.45 6.37 6.44 +0.63% 41,492 26,598,635
2025-02-05 6.47 6.51 6.38 6.4 -0.93% 51,353 33,106,266
2025-01-27 6.37 6.56 6.37 6.46 +1.41% 60,706 39,413,326
2025-01-24 6.32 6.39 6.29 6.37 +0.63% 48,821 30,930,915
2025-01-23 6.32 6.41 6.32 6.33 +0.48% 48,761 31,073,661
2025-01-22 6.29 6.33 6.25 6.3 -0.16% 39,209 24,649,895
2025-01-21 6.37 6.39 6.28 6.31 -0.79% 43,499 27,457,985
2025-01-20 6.38 6.41 6.29 6.36 -0.16% 62,885 39,987,793
2025-01-17 6.32 6.37 6.24 6.37 +1.11% 48,046 30,342,310
2025-01-16 6.26 6.38 6.25 6.3 +0.96% 74,378 46,971,544
2025-01-15 6.25 6.33 6.19 6.24 -0.16% 65,079 40,666,431
2025-01-14 6.08 6.26 6.08 6.25 +1.79% 82,258 51,182,698
2025-01-13 6.05 6.14 6.02 6.14 +0.49% 45,207 27,536,196
2025-01-10 6.2 6.23 6.1 6.11 -1.77% 45,158 27,814,735
2025-01-09 6.28 6.29 6.06 6.22 -0.8% 43,100 26,915,149
2025-01-08 6.31 6.37 6.16 6.27 -0.95% 67,935 42,572,231
2025-01-07 6.3 6.35 6.23 6.33 +0.48% 56,033 35,282,026
2025-01-06 6.27 6.39 6.12 6.3 +0.32% 67,102 42,077,899
2025-01-03 6.56 6.59 6.25 6.28 -3.83% 116,104 74,399,767
2025-01-02 6.57 6.75 6.47 6.53 -0.61% 99,434 65,854,733
2024-12-31 6.67 6.76 6.57 6.57 -1.5% 74,027 49,272,073
2024-12-30 6.8 6.83 6.65 6.67 -2.49% 85,582 57,237,365
2024-12-27 6.57 6.9 6.54 6.84 +4.11% 142,310 96,245,498
2024-12-26 6.56 6.61 6.52 6.57 0% 64,549 42,453,853
2024-12-25 6.63 6.64 6.45 6.57 -0.76% 63,164 41,187,767
2024-12-24 6.58 6.64 6.54 6.62 +0.76% 72,106 47,529,292
2024-12-23 6.77 6.79 6.55 6.57 -2.67% 89,027 59,046,187
2024-12-20 6.8 6.88 6.72 6.75 -0.74% 63,142 42,787,016
2024-12-19 6.81 6.83 6.66 6.8 -0.73% 89,994 60,695,302
2024-12-18 6.91 6.95 6.82 6.85 -0.44% 81,374 55,931,275
2024-12-17 7.05 7.11 6.83 6.88 -2.96% 107,685 74,521,907
2024-12-16 7.16 7.24 7.04 7.09 -0.84% 76,914 54,768,428
2024-12-13 7.31 7.31 7.14 7.15 -2.19% 99,334 71,583,224
2024-12-12 7.17 7.33 7.11 7.31 +2.09% 141,837 102,622,219
2024-12-11 6.99 7.18 6.96 7.16 +2.87% 120,995 86,164,042
2024-12-10 7.11 7.19 6.96 6.96 -0.14% 105,811 74,843,241
2024-12-09 7 7.06 6.93 6.97 -0.57% 80,370 56,176,909
2024-12-06 7.02 7.04 6.93 7.01 0% 93,117 65,082,809
2024-12-05 6.99 7.02 6.92 7.01 -0.28% 92,190 64,251,303
2024-12-04 7.12 7.22 7 7.03 -1.82% 106,626 75,580,075
2024-12-03 7.27 7.28 7.1 7.16 -1.65% 151,144 108,479,505
2024-12-02 7.16 7.36 7.14 7.28 +1.25% 198,708 144,176,580
2024-11-29 7.05 7.22 7.02 7.19 +1.41% 241,990 172,962,850
2024-11-28 6.94 7.33 6.9 7.09 +4.11% 320,159 228,537,098
2024-11-27 6.74 6.82 6.59 6.81 -0.15% 92,233 61,733,891
2024-11-26 6.8 6.86 6.76 6.82 +1.49% 84,917 57,935,555
2024-11-25 6.6 6.78 6.58 6.72 +1.36% 82,181 55,015,654
2024-11-22 6.82 6.84 6.61 6.63 -3.07% 74,451 50,317,566
2024-11-21 6.8 6.86 6.74 6.84 +0.59% 64,473 43,885,498
2024-11-20 6.7 6.81 6.65 6.8 +1.49% 81,459 54,900,327
2024-11-19 6.62 6.7 6.57 6.7 +1.06% 76,608 50,945,739
2024-11-18 6.75 6.92 6.6 6.63 -0.3% 98,757 66,407,147
2024-11-15 6.71 6.78 6.64 6.65 -1.48% 70,714 47,463,120
2024-11-14 6.87 6.88 6.71 6.75 -1.6% 78,364 53,103,755
2024-11-13 6.85 6.91 6.74 6.86 +0.15% 85,765 58,510,616
2024-11-12 6.86 6.95 6.8 6.85 -0.44% 108,029 74,295,038
2024-11-11 6.93 6.93 6.77 6.88 -0.86% 100,596 68,680,941
2024-11-08 7.14 7.19 6.91 6.94 -2.53% 153,216 107,116,608
2024-11-07 7.05 7.17 6.98 7.12 +2.15% 200,414 142,122,358
2024-11-06 6.79 6.97 6.72 6.97 +2.65% 168,379 116,022,587
2024-11-05 6.7 6.8 6.66 6.79 +1.49% 103,439 69,706,727
2024-11-04 6.66 6.7 6.59 6.69 +0.3% 68,431 45,415,721
2024-11-01 6.76 6.8 6.63 6.67 -2.06% 94,888 63,603,610
2024-10-31 6.78 6.85 6.73 6.81 -0.15% 89,478 60,835,786
2024-10-30 6.82 6.91 6.76 6.82 -0.58% 95,739 65,276,521
2024-10-29 6.95 7.05 6.84 6.86 -1.72% 156,242 108,076,557
2024-10-28 6.76 7.06 6.76 6.98 +3.1% 174,635 121,625,170
2024-10-25 6.65 6.81 6.63 6.77 +2.89% 139,223 93,829,662
2024-10-24 6.58 6.65 6.53 6.58 -0.3% 56,021 36,812,508
2024-10-23 6.65 6.66 6.56 6.6 -0.45% 74,254 49,008,034
2024-10-22 6.45 6.68 6.44 6.63 +2.79% 132,655 87,075,264
2024-10-21 6.44 6.54 6.41 6.45 0% 97,155 62,761,866
2024-10-18 6.35 6.51 6.29 6.45 +1.42% 102,268 65,655,391
2024-10-17 6.49 6.53 6.34 6.36 -2% 69,515 44,622,993
2024-10-16 6.41 6.53 6.33 6.49 +1.09% 73,797 47,612,632
2024-10-15 6.41 6.58 6.39 6.42 -0.93% 101,324 65,505,210
2024-10-14 6.36 6.51 6.36 6.48 +2.37% 108,680 69,938,168
2024-10-11 6.51 6.55 6.29 6.33 -2.76% 103,123 66,042,573
2024-10-10 6.45 6.65 6.38 6.51 +2.68% 145,634 95,162,101
2024-10-09 6.83 6.83 6.33 6.34 -8.51% 179,295 117,328,091
2024-10-08 7.41 7.42 6.68 6.93 +2.67% 324,546 226,340,636

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

щЗСчСЮчЯ┐ф╕Ъ 600714

2023年全年

ц▓зх╖ЮхдзхМЦ 600230

2024年至今

цмвчСЮф╕Цч║к 000892

2022-2023两年

х░Фх║╖хИ╢шНп 300267

近半年

цШЯхоЗшВбф╗╜ 601799

近期数据

хЫ╜шДЙцЦЗхМЦ 600640

2024年一季度

хЫ╜шК│щЫЖхЫв 601086

近半年

STшБФхРИ 600358

2022-2023两年

хЬ░ч┤ацЧ╢х░Ъ 603587

2024年至今

ф║Ъш╛Йщ╛Щ 688575

2022-2023两年

热门概念板块

云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
元宇宙

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