ц▒ЯщУГц▒╜ш╜ж 000550

数据更新至:

添加到对比分析

22.89 +0.79%

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

22.89
+0.79% +0.18
22.78
开盘价
22.92
最高价
22.61
最低价
27,066
成交量
数据更新至: 2025-03-25

技术指标

22.93
MA5 (5日均线)
22.76
MA10 (10日均线)
22.58
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 22.78 22.92 22.61 22.89 +0.79% 27,066 61,569,535
2025-03-24 22.8 22.96 22.35 22.71 -0.61% 48,298 109,197,187
2025-03-21 23 23.14 22.77 22.85 -1.08% 62,409 143,100,524
2025-03-20 23 23.3 22.95 23.1 -0.09% 61,535 142,323,488
2025-03-19 23.11 23.39 22.96 23.12 +0.78% 68,906 159,377,296
2025-03-18 22.99 23.05 22.8 22.94 +0.35% 47,910 109,823,805
2025-03-17 22.71 22.99 22.68 22.86 +1.24% 66,332 151,558,747
2025-03-14 22.05 22.65 22 22.58 +2.13% 70,886 158,934,645
2025-03-13 22.46 22.48 21.97 22.11 -1.51% 49,170 108,906,882
2025-03-12 22.29 22.62 22.29 22.45 +0.76% 53,531 120,361,827
2025-03-11 22.1 22.29 22.01 22.28 -0.18% 38,091 84,323,681
2025-03-10 22.3 22.4 22.16 22.32 +0.09% 40,237 89,629,207
2025-03-07 22.35 22.48 22.13 22.3 -0.54% 50,598 112,801,926
2025-03-06 22.25 22.43 22.11 22.42 +0.95% 63,496 141,688,613
2025-03-05 22.28 22.29 21.98 22.21 +0.23% 35,839 79,353,999
2025-03-04 22 22.21 21.89 22.16 +0.32% 38,976 86,141,195
2025-03-03 22.28 22.64 22.01 22.09 -0.54% 54,913 122,626,510
2025-02-28 22.74 22.89 22.18 22.21 -3.06% 65,512 147,201,834
2025-02-27 23.16 23.2 22.67 22.91 -0.65% 62,096 142,596,283
2025-02-26 22.88 23.2 22.78 23.06 +0.79% 67,609 155,775,510
2025-02-25 22.66 23.26 22.46 22.88 +0.7% 82,899 190,053,173
2025-02-24 22.91 23.06 22.61 22.72 -1.13% 73,372 167,341,395
2025-02-21 23.29 23.35 22.83 22.98 -1.16% 78,789 181,008,515
2025-02-20 23.46 23.46 23.14 23.25 -1.86% 68,558 159,418,160
2025-02-19 23.4 23.95 23.34 23.69 +2.33% 91,593 216,306,195
2025-02-18 24 24.02 23.03 23.15 -3.98% 104,990 246,509,863
2025-02-17 25 25.28 24.1 24.11 +2.73% 194,785 477,557,998
2025-02-14 23.33 23.59 23.27 23.47 +0.43% 58,497 137,007,496
2025-02-13 23.71 23.77 23.33 23.37 -1.43% 52,310 122,871,917
2025-02-12 23.75 23.77 23.38 23.71 -0.55% 71,740 168,926,529
2025-02-11 24.15 24.34 23.7 23.84 -1.32% 62,868 149,979,770
2025-02-10 24.29 25.15 24.04 24.16 -0.7% 122,589 299,462,828
2025-02-07 23.48 24.48 23.31 24.33 +5.14% 177,494 426,405,699
2025-02-06 22.49 23.15 22.31 23.14 +2.62% 73,116 166,467,526
2025-02-05 22.68 22.74 22.4 22.55 -0.04% 48,692 109,783,860
2025-01-27 22.81 23.07 22.53 22.56 -0.84% 38,604 87,727,518
2025-01-24 22.63 22.9 22.56 22.75 +0.09% 48,469 110,056,542
2025-01-23 22.99 23.27 22.7 22.73 -0.57% 52,443 120,556,432
2025-01-22 22.92 23.14 22.7 22.86 -0.7% 39,748 90,871,514
2025-01-21 22.92 23.18 22.72 23.02 -0.13% 45,934 105,249,169
2025-01-20 22.79 23.19 22.78 23.05 +2.4% 64,449 148,465,575
2025-01-17 22.26 22.61 22.2 22.51 +0.49% 41,879 94,027,972
2025-01-16 22.32 22.64 22.15 22.4 +0.9% 48,783 109,319,274
2025-01-15 22.33 22.45 22.03 22.2 -0.54% 47,445 105,203,296
2025-01-14 21.48 22.39 21.44 22.32 +3.96% 79,890 175,810,211
2025-01-13 21.38 21.7 21.3 21.47 +0.05% 50,315 108,043,545
2025-01-10 22.05 22.05 21.46 21.46 -2.41% 59,249 128,480,782
2025-01-09 22 22.25 21.9 21.99 -0.9% 53,418 117,943,265
2025-01-08 22.35 22.45 21.5 22.19 -1.25% 90,784 199,393,258
2025-01-07 22.45 22.64 22.28 22.47 +0.31% 46,320 103,835,012
2025-01-06 22.5 22.83 22.17 22.4 -0.31% 64,644 145,058,335
2025-01-03 22.91 23.4 22.39 22.47 -1.58% 71,599 163,758,850
2025-01-02 23.45 23.58 22.61 22.83 -2.64% 59,811 138,462,755
2024-12-31 24.36 24.39 23.36 23.45 -3.5% 75,587 179,576,363
2024-12-30 24.8 24.87 24.2 24.3 -2.02% 62,800 153,650,649
2024-12-27 24.58 24.96 24.46 24.8 +0.81% 66,420 164,168,626
2024-12-26 24.2 24.75 24.08 24.6 +1.82% 64,567 158,219,630
2024-12-25 24.63 24.63 23.97 24.16 -1.63% 54,547 132,118,491
2024-12-24 23.95 24.75 23.91 24.56 +2.59% 72,362 176,436,351
2024-12-23 24.17 24.51 23.93 23.94 -0.99% 61,214 148,118,983
2024-12-20 24.36 24.46 24.17 24.18 -0.9% 51,230 124,417,764
2024-12-19 24.3 24.46 24.06 24.4 -0.49% 43,281 105,040,892
2024-12-18 24.51 24.9 24.41 24.52 +0.08% 51,177 126,095,299
2024-12-17 24.54 25.06 24.42 24.5 -0.24% 65,307 161,619,209
2024-12-16 24.84 25 24.41 24.56 -0.89% 71,507 176,672,314
2024-12-13 25.43 25.52 24.7 24.78 -3.09% 100,536 251,414,124
2024-12-12 25.5 25.63 25.2 25.57 +0.51% 78,483 199,519,760
2024-12-11 25.2 25.46 25.11 25.44 +0.95% 66,962 169,329,062
2024-12-10 26.2 26.2 25.16 25.2 -0.75% 103,959 266,574,399
2024-12-09 25.38 25.86 25.18 25.39 +0.12% 87,963 224,747,048
2024-12-06 24.88 25.46 24.88 25.36 +1.68% 92,440 233,992,594
2024-12-05 24.87 25.08 24.76 24.94 -0.12% 51,450 128,207,423
2024-12-04 25.37 25.48 24.81 24.97 -1.58% 62,650 157,463,053
2024-12-03 25.69 25.7 25.05 25.37 -1.25% 95,006 240,058,241
2024-12-02 24.86 25.69 24.7 25.69 +4.22% 151,268 383,761,416
2024-11-29 24.29 24.85 24.27 24.65 +1.32% 88,082 216,995,388
2024-11-28 24.88 24.89 24.28 24.33 -2.09% 73,294 179,962,242
2024-11-27 24.56 24.87 23.9 24.85 +1.18% 71,064 172,868,611
2024-11-26 24.64 25.1 24.55 24.56 -0.93% 70,428 174,242,636
2024-11-25 24.83 25.08 24.25 24.79 +0.57% 92,529 228,538,961
2024-11-22 25.82 25.92 24.5 24.65 -5.01% 127,245 321,155,604
2024-11-21 25.89 26.52 25.68 25.95 -0.38% 124,297 324,717,986
2024-11-20 25.74 26.25 25.36 26.05 +0.66% 127,002 327,089,689
2024-11-19 25.6 26.05 25.16 25.88 +1.73% 115,057 295,322,458
2024-11-18 26.8 26.94 25.26 25.44 -3.93% 171,965 444,773,982
2024-11-15 26.36 27.53 26.34 26.48 -0.71% 209,901 563,601,323
2024-11-14 27.78 27.99 26.6 26.67 -5.63% 242,428 659,422,785
2024-11-13 28.92 28.92 26.77 28.26 -4.49% 428,765 1,193,456,693
2024-11-12 29.02 29.59 28.2 29.59 +10% 177,861 522,910,988
2024-11-11 25.89 26.99 25.75 26.9 +3.94% 232,681 617,716,274
2024-11-08 26.34 26.63 25.7 25.88 -1.48% 142,058 371,726,002
2024-11-07 25.58 26.39 25.53 26.27 +1% 147,975 385,715,901
2024-11-06 25.75 26.7 25.71 26.01 +0.5% 213,069 556,807,984
2024-11-05 25.68 26 25.04 25.88 +1.13% 174,939 448,681,534
2024-11-04 24.78 25.81 24.61 25.59 +4.15% 211,412 538,071,495
2024-11-01 25.51 25.76 24.53 24.57 -4.4% 170,884 425,971,812
2024-10-31 25.32 25.97 25.2 25.7 +0.19% 139,397 357,409,320
2024-10-30 25.25 25.89 25.17 25.65 +0.87% 108,902 278,747,640
2024-10-29 26.03 26.25 25.37 25.43 -2.49% 153,855 396,096,482
2024-10-28 26.2 26.21 25.72 26.08 -0.53% 147,435 382,957,182
2024-10-25 26.4 26.52 26.01 26.22 -0.23% 166,958 437,882,351
2024-10-24 28.17 28.18 26.14 26.28 -7.14% 348,123 925,861,380
2024-10-23 27.63 28.85 27.2 28.3 +2.46% 268,633 758,865,881
2024-10-22 27.13 28.03 27.05 27.62 +1.81% 171,334 472,723,452
2024-10-21 28 28.18 26.86 27.13 -3.76% 247,689 677,021,234
2024-10-18 27.08 28.7 26.98 28.19 +3.68% 185,864 520,109,725
2024-10-17 27.62 28.05 27.07 27.19 -1.88% 138,537 381,455,721
2024-10-16 26.43 28.08 26.19 27.71 +1.91% 175,764 479,586,806
2024-10-15 28.05 28.17 27.19 27.19 -4.02% 182,809 505,516,391
2024-10-14 28 28.67 27.36 28.33 -0.84% 235,371 660,209,757
2024-10-11 27.5 29.69 27 28.57 +2.51% 331,370 943,837,104
2024-10-10 28.02 29.37 27.58 27.87 +3.18% 326,723 932,227,753
2024-10-09 28 29.51 27 27.01 -9.97% 287,240 804,636,721
2024-10-08 29.98 30.8 26.68 30 +7.07% 422,487 1,235,815,749

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

цвЕхоЙцго 300275

2022-2023两年

шЕ╛ш╛╛чзСцКА 001379

近三个月

ц▒Яф╕░чФ╡хнР 300666

近期数据

хРИхКЫчзСцКА 603917

近三个月

цХ░цНоц╕п 603881

近期数据

цнечзСшВбф╗╜ 688160

近三个月

чЩ╛ф║ЪшВбф╗╜ 003006

2024年至今

хКихКЫцЦ░чзС 600841

2022-2023两年

щЗСцЮлщЕТф╕Ъ 600616

近半年

ф║Сф╕нщйм 603130

近半年

热门概念板块

云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
芯片

хглхЕ░х╛о (600460)

近期数据
军工

шИкхПСхКихКЫ (600893)

2023年全年
5G通信
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

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