ф╕Зц│╜шВбф╗╜ 000534

数据更新至:

添加到对比分析

15.63 +2.09%

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

15.63
+2.09% +0.32
15.34
开盘价
15.9
最高价
15.21
最低价
68,179
成交量
数据更新至: 2025-03-25

技术指标

16.03
MA5 (5日均线)
16.39
MA10 (10日均线)
16.22
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 15.34 15.9 15.21 15.63 +2.09% 68,179 106,075,749
2025-03-24 16.11 16.34 15.02 15.31 -5.2% 153,434 237,821,651
2025-03-21 16.21 16.57 16.08 16.15 -1.34% 66,835 108,786,306
2025-03-20 16.62 16.99 16.36 16.37 -1.86% 55,028 91,195,466
2025-03-19 16.28 17.17 16.12 16.68 +2.21% 106,530 178,106,165
2025-03-18 16.76 16.89 16.15 16.32 -2.74% 106,854 175,364,047
2025-03-17 16.9 17.05 16.64 16.78 -0.71% 72,634 122,320,688
2025-03-14 16.75 16.93 16.53 16.9 +0.96% 74,218 124,067,945
2025-03-13 16.91 17.34 16.44 16.74 -1.36% 97,347 162,573,491
2025-03-12 16.99 17.37 16.83 16.97 -0.53% 110,023 187,696,529
2025-03-11 16.1 17.08 16 17.06 +4.41% 142,783 236,947,539
2025-03-10 16.5 16.54 15.96 16.34 -1.27% 118,223 192,316,206
2025-03-07 16 16.8 15.82 16.55 +4.15% 152,224 250,853,696
2025-03-06 16.22 16.32 15.8 15.89 -2.75% 130,841 209,142,752
2025-03-05 16.16 16.37 15.61 16.34 +0.93% 121,429 194,208,189
2025-03-04 15.9 16.41 15.79 16.19 +0.06% 132,362 214,436,963
2025-03-03 15 16.53 14.91 16.18 +7.65% 215,537 345,502,536
2025-02-28 15.7 16 15 15.03 -5.47% 130,893 201,745,875
2025-02-27 15.17 16.12 15.06 15.9 +4.95% 190,506 296,866,398
2025-02-26 15.1 15.54 15 15.15 +0.4% 85,580 129,760,754
2025-02-25 15.32 15.48 14.99 15.09 -2.33% 87,393 132,812,930
2025-02-24 15.43 15.73 15.06 15.45 -0.26% 91,072 140,132,070
2025-02-21 15.51 15.55 15.16 15.49 +0.13% 106,176 162,761,941
2025-02-20 14.61 15.7 14.61 15.47 +4.88% 171,781 263,769,437
2025-02-19 14.28 14.85 13.99 14.75 +3.87% 123,429 177,359,107
2025-02-18 14.97 15.1 14.15 14.2 -6.08% 105,121 152,842,969
2025-02-17 14.6 15.42 14.41 15.12 +4.93% 159,048 237,875,308
2025-02-14 14.74 14.97 14.24 14.41 -2.17% 125,568 183,250,113
2025-02-13 15.11 15.67 14.65 14.73 -2.77% 104,492 158,046,085
2025-02-12 15.2 15.35 14.81 15.15 -1.11% 62,192 93,881,714
2025-02-11 15.15 15.41 14.93 15.32 +0.46% 87,799 133,489,675
2025-02-10 14.89 15.3 14.8 15.25 +2.42% 120,931 183,062,056
2025-02-07 14.4 15.1 14.33 14.89 +2.76% 108,791 161,348,961
2025-02-06 14.22 14.54 14.22 14.49 +1.26% 73,482 105,906,553
2025-02-05 14.21 14.54 13.98 14.31 -0.83% 83,581 118,866,447
2025-01-27 14.8 14.84 14.15 14.43 -2.76% 79,745 115,227,018
2025-01-24 14.67 14.96 14.57 14.84 +0.54% 99,161 146,493,544
2025-01-23 15.21 15.45 14.67 14.76 -2.7% 162,905 244,983,531
2025-01-22 13.95 15.35 13.7 15.17 +8.51% 258,939 384,317,454
2025-01-21 14.44 14.46 13.88 13.98 -2.58% 97,690 137,126,139
2025-01-20 14.39 14.57 14.27 14.35 -0.55% 76,801 110,656,283
2025-01-17 14.52 14.65 14.13 14.43 -0.62% 115,322 165,532,832
2025-01-16 14.79 15.4 14.4 14.52 -0.75% 290,116 431,245,047
2025-01-15 14.32 14.79 14 14.63 +2.02% 217,983 315,399,205
2025-01-14 13.8 14.55 13.46 14.34 +4.9% 282,109 396,149,749
2025-01-13 13.31 13.82 13.09 13.67 +0.37% 153,627 207,510,419
2025-01-10 12.91 14.02 12.88 13.62 +4.93% 208,102 284,450,080
2025-01-09 12.86 13.02 12.64 12.98 +0.39% 73,210 94,339,994
2025-01-08 12.27 13.09 12.27 12.93 +4.02% 124,924 159,502,676
2025-01-07 12.02 12.46 11.8 12.43 +3.41% 97,795 118,689,508
2025-01-06 12.63 12.71 11.94 12.02 -5.5% 132,048 161,987,885
2025-01-03 12.7 13.25 12.56 12.72 +0.16% 115,267 148,813,797
2025-01-02 12.9 13.07 12.53 12.7 -1.32% 101,270 129,600,605
2024-12-31 12.97 13.11 12.8 12.87 -0.31% 113,822 147,726,225
2024-12-30 13.15 13.68 12.8 12.91 -3.15% 209,384 276,306,619
2024-12-27 13.16 14 13 13.33 +4.71% 349,431 472,637,773
2024-12-26 12.98 13.09 12.63 12.73 -3.12% 148,333 189,710,241
2024-12-25 13.34 13.49 12.8 13.14 -2.59% 119,890 157,359,090
2024-12-24 12.81 13.59 12.81 13.49 +4.09% 192,846 256,333,250
2024-12-23 13.19 13.27 12.91 12.96 -1.82% 108,673 141,695,944
2024-12-20 13.16 13.45 13.05 13.2 +0.46% 99,564 131,711,157
2024-12-19 12.8 13.3 12.7 13.14 +0.84% 129,634 168,805,696
2024-12-18 12.56 13.3 12.5 13.03 +3.09% 202,876 263,624,864
2024-12-17 12.79 13.1 12.44 12.64 -2.02% 84,667 107,701,377
2024-12-16 12.97 13.27 12.84 12.9 -0.39% 107,052 139,483,407
2024-12-13 12.85 13.09 12.6 12.95 +0.23% 102,206 131,571,824
2024-12-12 12.8 13.11 12.78 12.92 -0.84% 91,021 117,493,284
2024-12-11 12.37 13.5 12.27 13.03 +5.93% 198,431 255,169,713
2024-12-10 12.1 12.48 11.92 12.3 +4.24% 147,945 180,883,633
2024-12-09 11.63 11.94 11.59 11.8 +1.9% 84,806 99,948,925
2024-12-06 11.52 11.6 11.33 11.58 +0.43% 53,457 61,324,054
2024-12-05 11.46 11.56 11.39 11.53 +0.79% 36,678 42,133,869
2024-12-04 11.8 11.8 11.38 11.44 -2.97% 56,603 65,277,082
2024-12-03 11.98 11.98 11.64 11.79 -1.34% 53,430 62,934,528
2024-12-02 11.97 12.06 11.83 11.95 +0.42% 60,877 72,608,590
2024-11-29 11.74 11.99 11.54 11.9 +0.68% 68,261 80,664,491
2024-11-28 11.79 12.04 11.71 11.82 +0.08% 61,304 72,701,272
2024-11-27 11.66 11.82 11.2 11.81 +0.43% 80,507 92,371,963
2024-11-26 11.95 12.14 11.73 11.76 -2% 73,827 87,606,760
2024-11-25 12.21 12.49 11.65 12 -2.2% 119,743 143,527,972
2024-11-22 12.75 12.77 12.2 12.27 -4.59% 208,147 259,356,323
2024-11-21 11.7 12.86 11.62 12.86 +10.01% 177,571 222,740,855
2024-11-20 11.68 11.77 11.53 11.69 -0.09% 44,662 52,159,875
2024-11-19 11.5 11.73 11.41 11.7 +2.18% 52,921 61,348,438
2024-11-18 11.74 11.86 11.33 11.45 -2.55% 66,404 76,572,475
2024-11-15 12.18 12.35 11.75 11.75 -4.47% 63,002 75,885,632
2024-11-14 12.44 12.95 12.24 12.3 -1.36% 80,588 101,643,836
2024-11-13 12.45 12.74 12.23 12.47 -0.87% 66,121 82,013,482
2024-11-12 12.62 13.13 12.46 12.58 -0.32% 121,280 155,502,369
2024-11-11 12.68 12.75 12.4 12.62 -0.55% 108,951 136,653,218
2024-11-08 12.58 13.08 12.34 12.69 +0.95% 152,282 193,691,135
2024-11-07 12.22 12.78 12.13 12.57 +1.37% 198,409 248,764,925
2024-11-06 12.47 12.96 12.26 12.4 +3.77% 181,259 227,847,449
2024-11-05 11.35 12.1 11.28 11.95 +5.19% 106,351 125,135,965
2024-11-04 11.05 11.45 10.96 11.36 +2.53% 68,300 77,101,278
2024-11-01 11.57 11.69 11.05 11.08 -4.65% 95,194 106,995,079
2024-10-31 11.47 11.82 11.43 11.62 +1.31% 72,120 83,903,829
2024-10-30 11.6 11.73 11.34 11.47 -1.38% 68,326 78,746,054
2024-10-29 12.25 12.32 11.6 11.63 -4.67% 115,959 137,573,532
2024-10-28 12 12.21 11.67 12.2 +1.75% 132,868 159,291,958
2024-10-25 11.38 12.15 11.35 11.99 +4.53% 139,415 166,019,510
2024-10-24 11.32 11.74 11.23 11.47 +0.88% 110,412 126,775,600
2024-10-23 10.77 11.52 10.7 11.37 +5.57% 133,944 150,453,605
2024-10-22 10.65 10.89 10.51 10.77 +1.51% 52,534 56,299,265
2024-10-21 10.39 10.71 10.36 10.61 +2.51% 64,129 67,775,976
2024-10-18 10.08 10.52 10 10.35 +2.27% 54,349 55,969,898
2024-10-17 10.23 10.34 10.12 10.12 -0.78% 33,337 34,132,716
2024-10-16 10.13 10.36 10.08 10.2 -0.39% 32,654 33,352,025
2024-10-15 10.4 10.55 10.21 10.24 -2.2% 37,469 38,920,809
2024-10-14 10.29 10.53 10.04 10.47 +3.15% 42,267 43,611,780
2024-10-11 10.48 10.52 10.08 10.15 -3.15% 50,068 51,165,264
2024-10-10 10.5 10.75 10.25 10.48 +0.87% 58,847 62,015,863
2024-10-09 11.32 11.32 10.38 10.39 -9.73% 95,688 102,940,560
2024-10-08 12.4 12.4 10.96 11.51 +2.04% 162,799 190,379,887

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

хЬ░щУБшо╛шоб 003013

近期数据

ф║Фц┤▓ф║дщАЪ 600368

2022-2023两年

ф║Ъш╛Йщ╛Щ 688575

2024年一季度

ч▓╛цЩ║ш╛╛ 688627

2023年全年

чзСцЦ░цЬ║чФ╡ 300092

2022-2023两年

хМЧчЯ┐чзСцКА 600980

近三个月

ц╖▒хЬ│цЦ░цШЯ 603978

近三个月

ф║мцКХхПСх▒Х 600683

2024年一季度

шБФц│░чОпф┐Э 603797

2022-2023两年

ф╕нщвЦчФ╡хнР 300327

近期数据

热门概念板块

智能制造
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年

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