х╖ЭшГ╜хКихКЫ 000155

数据更新至:

添加到对比分析

11.28 +3.01%

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

11.28
+3.01% +0.33
10.94
开盘价
11.4
最高价
10.86
最低价
335,072
成交量
数据更新至: 2025-03-25

技术指标

11.11
MA5 (5日均线)
11.10
MA10 (10日均线)
11.10
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 10.94 11.4 10.86 11.28 +3.01% 335,072 374,970,261
2025-03-24 11.05 11.05 10.79 10.95 -0.82% 219,117 238,864,217
2025-03-21 11.02 11.23 10.95 11.04 +0.09% 224,952 249,279,006
2025-03-20 11.22 11.22 11 11.03 -1.78% 246,783 274,296,556
2025-03-19 11.18 11.27 11.07 11.23 +0.45% 222,329 248,662,466
2025-03-18 11.2 11.23 11.13 11.18 +0.09% 183,471 205,045,734
2025-03-17 11.07 11.24 11.05 11.17 +0.63% 211,515 236,319,273
2025-03-14 10.99 11.11 10.97 11.1 +0.91% 221,158 244,630,894
2025-03-13 10.95 11.05 10.89 11 +0.27% 207,565 227,661,121
2025-03-12 11.02 11.04 10.92 10.97 -0.27% 163,891 179,750,963
2025-03-11 10.92 11 10.87 11 -0.27% 163,815 179,203,013
2025-03-10 11 11.07 10.94 11.03 +0.27% 128,530 141,414,591
2025-03-07 11.12 11.15 10.97 11 -1.08% 171,980 190,058,894
2025-03-06 11.08 11.14 11.04 11.12 +1% 188,320 208,876,493
2025-03-05 11.07 11.15 10.92 11.01 -0.72% 134,418 147,610,713
2025-03-04 11.01 11.1 10.9 11.09 +0.27% 161,583 177,636,257
2025-03-03 11.04 11.25 11.02 11.06 +0.82% 216,021 240,604,191
2025-02-28 11.28 11.38 10.92 10.97 -2.75% 276,774 308,066,928
2025-02-27 11.56 11.66 11.25 11.28 -2.42% 281,911 320,248,159
2025-02-26 11.62 11.7 11.49 11.56 -0.6% 288,830 334,334,797
2025-02-25 11.45 11.78 11.33 11.63 +1.04% 409,256 473,942,958
2025-02-24 11.59 11.66 11.44 11.51 +0.35% 399,336 461,181,315
2025-02-21 10.83 11.8 10.82 11.47 +6.11% 714,506 812,775,777
2025-02-20 10.9 10.9 10.77 10.81 -1.01% 190,332 205,944,354
2025-02-19 10.86 10.93 10.83 10.92 +0.09% 184,076 200,276,076
2025-02-18 11.2 11.23 10.89 10.91 -2.15% 222,651 246,025,939
2025-02-17 11.04 11.18 10.99 11.15 +1% 272,141 301,752,658
2025-02-14 10.98 11.13 10.95 11.04 +0.27% 148,825 164,322,697
2025-02-13 10.99 11.13 10.98 11.01 -0.45% 151,395 167,141,387
2025-02-12 10.93 11.12 10.86 11.06 +0.55% 222,245 243,977,329
2025-02-11 11.24 11.25 10.97 11 -2.14% 215,349 238,022,295
2025-02-10 11.22 11.27 11.16 11.24 +0.27% 198,716 222,971,595
2025-02-07 11.21 11.35 11.07 11.21 -0.62% 325,110 365,192,440
2025-02-06 11.01 11.3 11 11.28 +1.99% 218,175 244,520,197
2025-02-05 11 11.08 10.96 11.06 +0.55% 159,222 175,438,276
2025-01-27 10.99 11.09 10.95 11 +0.92% 218,075 240,084,887
2025-01-24 10.8 10.91 10.73 10.9 +0.28% 130,978 142,255,042
2025-01-23 11.05 11.09 10.85 10.87 -1% 187,325 205,424,931
2025-01-22 10.83 11.09 10.83 10.98 +0.37% 159,696 175,241,554
2025-01-21 11 11.02 10.87 10.94 -0.36% 118,341 129,210,819
2025-01-20 11.01 11.09 10.95 10.98 0% 119,865 131,684,792
2025-01-17 10.89 11 10.86 10.98 +0.37% 127,198 139,180,333
2025-01-16 10.94 11.02 10.82 10.94 +0.55% 151,350 165,268,054
2025-01-15 10.96 11.06 10.85 10.88 -0.55% 165,305 180,892,565
2025-01-14 10.67 10.98 10.67 10.94 +2.05% 191,756 208,092,053
2025-01-13 10.5 10.72 10.36 10.72 +0.94% 152,448 160,897,804
2025-01-10 10.87 10.9 10.58 10.62 -2.93% 200,809 214,216,558
2025-01-09 11 11.03 10.88 10.94 -1.53% 175,718 192,316,049
2025-01-08 10.86 11.13 10.83 11.11 +1.83% 301,771 332,377,562
2025-01-07 10.84 10.92 10.61 10.91 -0.37% 222,210 239,134,777
2025-01-06 10.72 11.02 10.7 10.95 +2.62% 269,570 293,190,624
2025-01-03 10.67 10.92 10.56 10.67 +1.52% 274,658 294,633,032
2025-01-02 10.72 10.86 10.43 10.51 -1.59% 229,682 244,310,178
2024-12-31 10.96 11.05 10.62 10.68 -1.66% 267,820 290,063,135
2024-12-30 11.16 11.25 10.8 10.86 -3.55% 372,292 406,912,501
2024-12-27 11.1 11.35 11.08 11.26 +1.26% 141,940 159,469,566
2024-12-26 11.13 11.25 11.11 11.12 -0.63% 126,521 141,326,607
2024-12-25 11.35 11.35 11.06 11.19 -1.32% 116,638 130,258,525
2024-12-24 11.3 11.43 11.23 11.34 +0.27% 126,893 143,689,862
2024-12-23 11.64 11.7 11.3 11.31 -3.33% 184,322 211,384,381
2024-12-20 11.68 11.78 11.63 11.7 +0.17% 134,360 157,134,520
2024-12-19 11.75 11.77 11.53 11.68 -1.68% 189,175 220,303,407
2024-12-18 11.86 12.04 11.8 11.88 +0.17% 165,292 197,091,103
2024-12-17 12.1 12.26 11.82 11.86 -2.39% 240,388 288,705,946
2024-12-16 12.46 12.5 12.05 12.15 -2.17% 288,822 353,401,600
2024-12-13 12.15 12.64 11.96 12.42 +1.97% 572,653 707,399,995
2024-12-12 12.15 12.2 12.02 12.18 -0.16% 253,593 307,083,435
2024-12-11 12.14 12.26 12.11 12.2 +0.16% 246,178 299,977,293
2024-12-10 12.77 12.82 12.16 12.18 -1.77% 509,915 631,426,084
2024-12-09 12.23 12.69 12.12 12.4 +1.39% 566,290 702,622,924
2024-12-06 12.3 12.39 12.02 12.23 -1.69% 539,571 657,333,226
2024-12-05 12.7 12.92 12.4 12.44 -5.11% 894,859 1,125,585,599
2024-12-04 13.2 14.4 12.86 13.11 -0.53% 1,479,604 1,999,830,920
2024-12-03 13.18 13.18 12.61 13.18 +10.02% 1,303,030 1,701,198,584
2024-12-02 11.98 11.98 11.98 11.98 +10.01% 86,856 104,053,440
2024-11-29 10.81 11.02 10.7 10.89 +0.55% 117,894 128,257,058
2024-11-28 10.95 10.96 10.77 10.83 -0.64% 103,837 112,886,510
2024-11-27 10.71 10.91 10.46 10.9 +1.21% 134,944 144,234,725
2024-11-26 11.01 11.02 10.73 10.77 -2.18% 121,888 132,051,416
2024-11-25 10.9 11.12 10.84 11.01 +0.82% 123,530 135,670,144
2024-11-22 11.38 11.45 10.91 10.92 -4.13% 183,358 204,876,475
2024-11-21 11.5 11.59 11.26 11.39 -1.39% 148,434 169,054,469
2024-11-20 11.66 11.69 11.45 11.55 -1.03% 172,973 199,920,119
2024-11-19 11.1 11.67 11 11.67 +4.85% 235,642 267,734,578
2024-11-18 11.29 11.45 11.06 11.13 -0.89% 170,411 191,676,042
2024-11-15 11.6 11.7 11.22 11.23 -3.85% 235,153 269,402,767
2024-11-14 12.24 12.38 11.67 11.68 -4.58% 283,911 339,320,417
2024-11-13 12.21 12.73 11.89 12.24 -0.41% 360,938 441,827,131
2024-11-12 12.1 12.72 12.1 12.29 +2.25% 589,786 732,629,290
2024-11-11 11.74 12.05 11.68 12.02 +1.86% 291,226 347,068,687
2024-11-08 12.1 12.28 11.72 11.8 -2.16% 375,703 449,690,788
2024-11-07 11.73 12.08 11.68 12.06 +1.6% 339,715 405,758,193
2024-11-06 11.83 12.1 11.73 11.87 +0.34% 320,765 382,540,572
2024-11-05 11.68 11.87 11.6 11.83 +1.37% 327,072 385,853,481
2024-11-04 11.55 11.8 11.38 11.67 +0.26% 192,882 224,142,842
2024-11-01 11.75 12.11 11.38 11.64 -0.94% 345,616 405,827,591
2024-10-31 11.5 11.82 11.46 11.75 +2.53% 312,037 363,544,642
2024-10-30 11.5 11.6 11.27 11.46 -0.69% 166,866 190,773,218
2024-10-29 11.8 12.05 11.46 11.54 -1.95% 223,548 261,097,467
2024-10-28 11.88 11.88 11.56 11.77 +0.34% 284,794 334,112,804
2024-10-25 11.23 11.86 11.23 11.73 +4.45% 359,683 417,539,362
2024-10-24 11.48 11.48 11.18 11.23 -2.35% 166,064 187,574,462
2024-10-23 11.39 11.65 11.3 11.5 +0.97% 256,469 294,189,793
2024-10-22 11.38 11.43 11.21 11.39 +0.18% 202,239 228,930,200
2024-10-21 11.44 11.75 11.23 11.37 -0.52% 349,984 401,180,908
2024-10-18 11.19 11.68 10.95 11.43 +0.26% 379,193 426,757,141
2024-10-17 12.02 12.07 11.4 11.4 -4.84% 473,494 548,708,355
2024-10-16 10.82 12 10.76 11.98 +9.71% 612,638 714,098,672
2024-10-15 11.05 11.28 10.87 10.92 -1.09% 167,397 185,394,207
2024-10-14 10.94 11.09 10.69 11.04 +0.82% 182,507 199,450,380
2024-10-11 11.36 11.39 10.78 10.95 -4.12% 167,356 184,457,233
2024-10-10 11.4 11.8 11.34 11.42 +0.09% 234,598 270,840,166
2024-10-09 12.24 12.28 11.4 11.41 -9.44% 382,748 453,046,512
2024-10-08 12.93 12.93 11.93 12.6 +7.23% 522,724 655,264,545

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

ф╕╕ч╛ОчФЯчЙй 603983

近三个月

цнжш┐Ыф╕НщФИ 603878

2023年全年

ф╕нц╢жхЕЙхнж 688307

近半年

ч╗зх│░шВбф╗╜ 603997

2023年全年

хдйхИйчзСцКА 300399

近三个月

ф╕нхЫ╜чЯ│хМЦ 600028

2024年一季度

ц░╕хЖацЦ░цЭР 603681

2024年一季度

шп╗шАЕф╝ахкТ 603999

近期数据

ф╕нх╣┐хдйцЛй 603721

2023年全年

ц╝│х╖ЮхПСх▒Х 000753

近期数据

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

近三个月
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
半导体
虚拟现实
元宇宙
光伏产业
军工

шИкхПСхКихКЫ (600893)

近三个月

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