х╣┐шБЪшГ╜ц║Р 000096

数据更新至:

添加到对比分析

19.06 +1.71%

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

19.06
+1.71% +0.32
18.71
开盘价
19.19
最高价
18.71
最低价
39,893
成交量
数据更新至: 2025-03-25

技术指标

19.27
MA5 (5日均线)
19.08
MA10 (10日均线)
19.43
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 18.71 19.19 18.71 19.06 +1.71% 39,893 75,602,599
2025-03-24 19.5 19.52 18.31 18.74 -3.9% 76,860 145,311,594
2025-03-21 19.5 19.91 19.2 19.5 -0.1% 77,861 151,724,867
2025-03-20 19.42 19.68 19 19.52 +0.05% 95,867 185,723,777
2025-03-19 19.7 19.89 19.23 19.51 -0.96% 94,841 185,433,240
2025-03-18 19.43 19.79 19.09 19.7 +1.44% 128,278 250,690,936
2025-03-17 18.81 19.48 18.56 19.42 +2.75% 141,472 270,432,583
2025-03-14 18.19 18.91 18.15 18.9 +3.28% 136,233 254,903,472
2025-03-13 18.2 18.45 17.82 18.3 +1.1% 96,604 174,895,718
2025-03-12 18.03 18.36 17.96 18.1 +0.33% 75,606 137,239,641
2025-03-11 18.05 18.18 17.74 18.04 -0.06% 103,521 186,388,640
2025-03-10 18.83 19.15 18 18.05 -4.65% 115,773 213,517,633
2025-03-07 19.09 20.25 18.91 18.93 -2.92% 115,543 225,086,060
2025-03-06 19.01 19.88 18.7 19.5 +1.88% 133,393 256,702,862
2025-03-05 19.9 20.31 19.01 19.14 -3.82% 129,754 252,328,015
2025-03-04 19.2 20.22 18.65 19.9 +0.51% 230,514 446,840,054
2025-03-03 20.08 20.86 19.8 19.8 -10% 204,517 409,975,127
2025-02-28 24.53 24.53 20.07 22 -1.35% 404,778 860,383,576
2025-02-27 22.3 22.3 22.3 22.3 +10.01% 18,422 41,081,060
2025-02-26 20.27 20.27 20.27 20.27 +9.98% 27,279 55,294,432
2025-02-25 18.43 18.43 18.43 18.43 +10.03% 40,462 74,571,466
2025-02-24 14.8 16.75 14.8 16.75 +9.98% 228,237 369,328,992
2025-02-21 15.31 15.74 14.9 15.23 -6.39% 245,789 374,933,498
2025-02-20 14.57 16.27 13.91 16.27 +10.01% 421,153 619,301,877
2025-02-19 15.96 16 14.22 14.79 -3.52% 241,280 359,655,899
2025-02-18 15.33 15.33 15.33 15.33 +9.97% 35,199 53,959,791
2025-02-17 12.7 13.94 12.58 13.94 +10.02% 77,323 103,562,951
2025-02-14 12.06 12.94 11.85 12.67 +3.85% 101,342 125,069,538
2025-02-13 12.65 12.69 12.18 12.2 -1.93% 78,885 97,815,713
2025-02-12 12.25 12.44 12.1 12.44 +1.47% 79,681 97,707,443
2025-02-11 12.19 12.35 12.03 12.26 +0.66% 75,829 92,411,087
2025-02-10 11.95 12.19 11.88 12.18 +1.67% 85,528 103,080,693
2025-02-07 11.77 12.26 11.71 11.98 +1.78% 88,995 107,145,186
2025-02-06 11.85 12.03 11.51 11.77 -1.26% 91,170 106,736,140
2025-02-05 11.78 12.02 11.56 11.92 +1.79% 79,388 93,490,372
2025-01-27 11.34 12.18 11.33 11.71 +3.35% 89,980 106,777,520
2025-01-24 11.95 11.95 11.27 11.33 -4.39% 95,673 109,217,495
2025-01-23 11.6 12.15 11.6 11.85 +2.16% 82,223 98,390,212
2025-01-22 11.88 11.9 11.54 11.6 -2.6% 74,385 87,249,187
2025-01-21 11.88 12.03 11.49 11.91 +0.68% 82,267 96,196,548
2025-01-20 11.89 12.08 11.76 11.83 -0.67% 71,486 85,007,408
2025-01-17 12.03 12.09 11.75 11.91 -1% 88,884 105,634,964
2025-01-16 12.1 12.15 11.79 12.03 -0.25% 90,612 108,793,273
2025-01-15 11.76 12.3 11.72 12.06 +1.94% 86,191 103,861,632
2025-01-14 11.42 11.87 11.33 11.83 +3.59% 97,161 113,603,405
2025-01-13 11.86 11.96 11.31 11.42 -3.63% 80,662 93,722,190
2025-01-10 11.71 12.07 11.6 11.85 +1.02% 85,472 101,762,976
2025-01-09 11.97 12.22 11.7 11.73 -2.33% 84,405 100,313,954
2025-01-08 11.94 12.23 11.62 12.01 +0.59% 89,849 107,022,151
2025-01-07 11.42 11.95 11.27 11.94 +5.2% 98,031 113,219,268
2025-01-06 11.41 11.65 10.94 11.35 -0.53% 85,953 97,503,566
2025-01-03 11.92 11.95 11.32 11.41 -4.28% 87,134 101,702,374
2025-01-02 12.25 12.4 11.77 11.92 -2.77% 93,478 113,607,605
2024-12-31 12.28 12.75 12.24 12.26 -0.16% 85,525 106,759,411
2024-12-30 12.77 12.77 12.22 12.28 -3.91% 94,959 117,582,655
2024-12-27 12.08 12.97 12.07 12.78 +5.79% 92,137 116,713,748
2024-12-26 11.71 12.24 11.69 12.08 +2.2% 92,610 110,857,384
2024-12-25 12.42 12.43 11.71 11.82 -5.06% 84,123 100,368,130
2024-12-24 12.13 12.48 12.01 12.45 +2.72% 77,797 95,740,769
2024-12-23 12.71 12.86 12.06 12.12 -4.72% 81,972 101,920,856
2024-12-20 12.28 12.74 12.11 12.72 +3.41% 84,393 105,911,084
2024-12-19 12.76 12.97 12.3 12.3 -4.5% 80,353 100,102,732
2024-12-18 12.96 13.05 12.58 12.88 -0.16% 91,886 116,916,123
2024-12-17 13.26 13.44 12.74 12.9 -2.71% 110,250 143,004,246
2024-12-16 12.5 13.5 12.5 13.26 +5.91% 129,290 170,287,529
2024-12-13 12.89 12.9 12.5 12.52 -3.47% 73,952 93,755,772
2024-12-12 12.64 13.04 12.6 12.97 +2.94% 83,302 107,283,461
2024-12-11 12.51 12.68 12.45 12.6 -0.16% 71,988 90,420,926
2024-12-10 13.07 13.28 12.6 12.62 -1.71% 80,499 103,365,743
2024-12-09 12.72 12.88 12.48 12.84 +1.58% 84,722 107,799,082
2024-12-06 12.58 12.84 12.51 12.64 -0.16% 81,060 102,536,527
2024-12-05 12.44 12.77 12.29 12.66 +1.52% 80,508 100,604,677
2024-12-04 12.62 12.67 12.37 12.47 -1.03% 90,364 113,359,500
2024-12-03 13.1 13.15 12.41 12.6 -3.45% 97,995 124,191,155
2024-12-02 12.53 13.15 12.48 13.05 +4.23% 117,377 151,522,008
2024-11-29 13.04 13.06 12.46 12.52 -3.4% 72,152 91,628,989
2024-11-28 12.85 13.1 12.71 12.96 +1.17% 72,348 93,818,695
2024-11-27 12.41 12.85 12.25 12.81 +2.32% 71,993 90,211,960
2024-11-26 12.72 12.72 12.47 12.52 -1.34% 63,311 79,455,908
2024-11-25 12.4 12.82 12.36 12.69 +2.42% 72,056 90,923,050
2024-11-22 12.94 13.03 12.36 12.39 -4.32% 67,557 86,442,394
2024-11-21 12.86 13.06 12.77 12.95 -0.31% 66,514 86,000,859
2024-11-20 12.78 13.05 12.72 12.99 +1.17% 63,677 82,317,463
2024-11-19 12.4 12.84 12.2 12.84 +3.55% 70,989 88,302,363
2024-11-18 12.76 12.84 12.21 12.4 -2.82% 68,426 86,551,436
2024-11-15 12.71 13.07 12.71 12.76 -0.55% 75,834 98,066,910
2024-11-14 12.96 13.05 12.81 12.83 -1.08% 63,014 81,357,376
2024-11-13 12.79 13.08 12.66 12.97 +1.33% 72,096 93,172,075
2024-11-12 13.02 13.15 12.75 12.8 -1.39% 74,965 96,976,077
2024-11-11 12.83 13.01 12.7 12.98 0% 62,721 80,744,447
2024-11-08 12.63 13.06 12.56 12.98 +3.26% 74,457 96,242,094
2024-11-07 12.67 12.79 12.36 12.57 -0.79% 68,194 85,911,596
2024-11-06 12.69 13.18 12.36 12.67 +0.48% 85,803 109,958,898
2024-11-05 12.37 12.98 12.36 12.61 +1.78% 83,757 106,357,771
2024-11-04 11.99 12.45 11.97 12.39 +3.34% 81,693 99,374,272
2024-11-01 12.22 12.36 11.5 11.99 -1.32% 88,469 106,411,795
2024-10-31 12.2 12.3 11.93 12.15 -0.41% 78,336 94,680,599
2024-10-30 11.92 12.36 11.92 12.2 +2.52% 101,154 122,020,298
2024-10-29 12.04 12.09 11.71 11.9 -1.16% 80,644 96,268,957
2024-10-28 11.5 12.09 11.34 12.04 +4.7% 84,327 98,972,046
2024-10-25 11.48 11.69 11.29 11.5 +2.13% 81,000 92,967,171
2024-10-24 11.68 11.68 11.18 11.26 -3.68% 82,357 93,888,289
2024-10-23 11.15 11.98 11.09 11.69 +4.84% 96,040 111,714,166
2024-10-22 11.2 11.44 10.98 11.15 +2.29% 99,139 111,473,531
2024-10-21 10.11 10.99 10.06 10.9 +8.57% 87,409 92,910,022
2024-10-18 9.8 10.14 9.66 10.04 +2.87% 73,460 72,659,841
2024-10-17 9.65 9.87 9.61 9.76 +1.35% 76,429 74,455,427
2024-10-16 9.47 9.83 9.45 9.63 +1.48% 68,901 66,740,633
2024-10-15 9.44 9.79 9.37 9.49 -0.11% 58,242 55,999,588
2024-10-14 9.32 9.57 9.28 9.5 +2.26% 61,361 57,897,805
2024-10-11 9.45 9.64 9.22 9.29 -1.8% 59,211 55,756,911
2024-10-10 9.44 9.66 9.25 9.46 +1.07% 65,881 62,719,488
2024-10-09 10.22 10.27 9.33 9.36 -9.74% 79,677 76,563,220
2024-10-08 10.86 10.87 9.88 10.37 +4.96% 113,287 117,263,345

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

STцШехдй 600381

2024年一季度

цнгф╕ЪчзСцКА 300410

2023年全年

чОЙщ╛ЩшВбф╗╜ 601028

近期数据

х▒▒чзСцЩ║шГ╜ 300897

近三个月

ф╕Ьх▓│чбЕцЭР 300821

2024年一季度

цЬЧхНЪчзСцКА 603655

2023年全年

чзСц▓ГцЦп 603486

2023年全年

чЩ╛хЕЛчФЯчЙй 688276

2024年至今

хФРц║РчФ╡ц░Ф 300789

2024年一季度

щШ│хЕЙшВбф╗╜ 000608

2024年至今

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2023年全年
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
区块链

ч╜Схо┐чзСцКА (300017)

2024年一季度
光伏产业

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