хРЙцЮЧцХЦф╕Ь 000623

数据更新至:

添加到对比分析

16.61 +0.18%

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

16.61
+0.18% +0.03
16.58
开盘价
16.65
最高价
16.45
最低价
56,358
成交量
数据更新至: 2025-03-25

技术指标

16.65
MA5 (5日均线)
16.69
MA10 (10日均线)
16.59
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 16.58 16.65 16.45 16.61 +0.18% 56,358 93,259,278
2025-03-24 16.49 16.65 16.43 16.58 +0.42% 89,330 147,722,974
2025-03-21 16.84 16.89 16.47 16.51 -1.2% 116,335 194,229,950
2025-03-20 16.84 16.86 16.68 16.71 -0.89% 73,612 123,431,073
2025-03-19 16.86 16.92 16.78 16.86 -0.06% 73,472 123,762,844
2025-03-18 16.94 16.97 16.85 16.87 +0.12% 66,672 112,632,055
2025-03-17 17.03 17.04 16.84 16.85 -0.71% 105,256 177,950,361
2025-03-14 16.48 16.98 16.47 16.97 +2.91% 195,086 327,967,986
2025-03-13 16.48 16.63 16.36 16.49 +0.06% 94,824 156,286,242
2025-03-12 16.48 16.64 16.38 16.48 +0.24% 101,301 167,080,349
2025-03-11 16.29 16.44 16.23 16.44 +0.12% 70,256 114,773,342
2025-03-10 16.48 16.52 16.34 16.42 -0.42% 63,004 103,376,282
2025-03-07 16.62 16.63 16.42 16.49 -0.96% 78,197 129,028,626
2025-03-06 16.45 16.67 16.4 16.65 +1.65% 115,554 191,504,994
2025-03-05 16.39 16.4 16.19 16.38 0% 72,087 117,526,069
2025-03-04 16.26 16.47 16.26 16.38 +0.12% 68,078 111,483,412
2025-03-03 16.32 16.49 16.29 16.36 +0.43% 90,436 148,348,385
2025-02-28 16.55 16.71 16.21 16.29 -1.99% 113,781 186,997,354
2025-02-27 16.66 16.79 16.41 16.62 -0.72% 111,453 184,736,071
2025-02-26 16.5 16.74 16.46 16.74 +1.89% 108,043 178,937,258
2025-02-25 16.59 16.59 16.42 16.43 -1.73% 99,430 164,126,088
2025-02-24 16.8 16.91 16.66 16.72 -0.42% 113,274 190,055,587
2025-02-21 16.62 16.86 16.48 16.79 +1.14% 123,499 206,151,807
2025-02-20 16.68 16.75 16.57 16.6 -0.54% 79,338 132,024,548
2025-02-19 16.58 16.81 16.54 16.69 +0.48% 91,066 151,781,791
2025-02-18 16.97 16.98 16.55 16.61 -2.12% 103,983 174,494,379
2025-02-17 17.16 17.17 16.88 16.97 -0.59% 101,822 173,116,863
2025-02-14 17.05 17.12 16.93 17.07 -0.12% 90,840 154,627,881
2025-02-13 17.33 17.37 17.06 17.09 -1.33% 122,255 209,712,108
2025-02-12 17.15 17.33 16.98 17.32 +0.81% 158,995 273,125,393
2025-02-11 17.06 17.35 17.01 17.18 +1.54% 166,386 285,546,821
2025-02-10 16.98 17.13 16.86 16.92 0% 93,454 158,572,231
2025-02-07 16.66 17.13 16.64 16.92 +1.38% 143,633 243,088,719
2025-02-06 16.52 16.71 16.41 16.69 +1.34% 102,683 170,332,924
2025-02-05 16.7 16.73 16.44 16.47 -0.96% 117,581 194,634,220
2025-01-27 16.65 16.8 16.51 16.63 +0.79% 127,427 212,284,436
2025-01-24 16.38 16.62 16.36 16.5 +0.49% 103,141 170,321,144
2025-01-23 16.49 16.82 16.39 16.42 +0.86% 123,962 205,755,609
2025-01-22 16.4 16.42 16.17 16.28 -0.73% 71,367 116,096,233
2025-01-21 16.58 16.63 16.31 16.4 -0.43% 57,435 94,282,466
2025-01-20 16.57 16.68 16.42 16.47 +0.18% 72,445 119,865,651
2025-01-17 16.3 16.5 16.24 16.44 +0.49% 59,483 97,592,843
2025-01-16 16.4 16.68 16.3 16.36 0% 89,071 146,626,418
2025-01-15 16.39 16.45 16.28 16.36 -0.67% 71,389 116,750,224
2025-01-14 15.91 16.48 15.9 16.47 +3.72% 125,018 202,750,812
2025-01-13 15.73 15.95 15.72 15.88 0% 69,866 110,747,665
2025-01-10 16.11 16.23 15.88 15.88 -1.61% 91,319 146,417,746
2025-01-09 16.31 16.39 16.11 16.14 -1.1% 89,796 145,853,534
2025-01-08 16.52 16.52 16.02 16.32 -0.91% 110,774 180,089,805
2025-01-07 16.54 16.63 16.26 16.47 -0.66% 90,907 149,446,559
2025-01-06 16.35 16.63 16.3 16.58 +1.41% 115,094 189,739,470
2025-01-03 16.64 16.75 16.27 16.35 -1.45% 115,481 190,606,509
2025-01-02 17.27 17.39 16.45 16.59 -3.94% 174,485 294,509,410
2024-12-31 17.89 17.96 17.27 17.27 -3.57% 145,797 255,733,600
2024-12-30 17.82 17.94 17.76 17.91 +0.22% 72,220 128,944,949
2024-12-27 17.7 18.04 17.68 17.87 +0.85% 79,833 142,614,484
2024-12-26 17.83 17.92 17.7 17.72 -0.84% 69,743 124,136,894
2024-12-25 18.02 18.05 17.69 17.87 -0.5% 80,357 143,182,758
2024-12-24 17.78 18.03 17.75 17.96 +1.3% 86,568 155,153,495
2024-12-23 17.98 18.08 17.7 17.73 -1.39% 98,150 175,469,275
2024-12-20 17.99 18.06 17.9 17.98 -0.28% 66,706 120,031,964
2024-12-19 17.88 18.07 17.75 18.03 +0.17% 85,406 152,830,512
2024-12-18 18.03 18.35 17.96 18 -0.11% 111,423 201,599,606
2024-12-17 18.07 18.2 17.97 18.02 -0.55% 98,331 177,653,857
2024-12-16 18.23 18.37 18.03 18.12 -0.33% 109,654 199,301,311
2024-12-13 18.7 18.7 18.16 18.18 -3.19% 154,169 282,829,017
2024-12-12 18.68 18.83 18.48 18.78 +0.7% 120,116 224,214,919
2024-12-11 18.57 18.76 18.56 18.65 +0.32% 98,796 184,382,102
2024-12-10 19.3 19.42 18.55 18.59 +0.05% 243,032 461,980,150
2024-12-09 18.62 18.82 18.46 18.58 -0.43% 121,276 225,944,055
2024-12-06 18.3 18.72 18.24 18.66 +1.86% 150,796 279,835,625
2024-12-05 18.31 18.41 18.11 18.32 -0.33% 109,544 200,089,884
2024-12-04 18.68 18.68 18.28 18.38 -1.82% 114,328 211,034,537
2024-12-03 18.52 18.82 18.32 18.72 +1.03% 183,292 340,720,765
2024-12-02 18.4 18.61 18.35 18.53 +0.76% 128,370 237,603,809
2024-11-29 18.16 18.64 18.06 18.39 +1.04% 163,504 300,721,233
2024-11-28 18.1 18.55 18.02 18.2 +0.55% 160,843 294,576,252
2024-11-27 17.97 18.12 17.7 18.1 +0.72% 166,511 297,965,866
2024-11-26 18.24 18.35 17.96 17.97 -1.75% 160,094 290,303,484
2024-11-25 18.45 18.57 18.1 18.29 -0.97% 227,072 415,504,003
2024-11-22 19.16 19.24 18.43 18.47 -4.1% 347,153 652,688,335
2024-11-21 19.07 19.42 19.04 19.26 +0.73% 212,408 408,251,957
2024-11-20 19.05 19.18 18.86 19.12 +0.26% 194,456 369,750,229
2024-11-19 18.71 19.12 18.66 19.07 +2.09% 256,476 484,621,380
2024-11-18 18.66 19.28 18.56 18.68 +2.02% 373,272 706,231,419
2024-11-15 18.8 18.99 18.28 18.31 -3.07% 256,332 477,971,416
2024-11-14 19.18 19.46 18.87 18.89 -1.25% 220,292 422,302,085
2024-11-13 19.06 19.61 18.93 19.13 +0.9% 244,017 467,756,108
2024-11-12 19.4 19.54 18.81 18.96 -1.25% 321,252 617,728,603
2024-11-11 18.9 19.98 18.73 19.2 +3.78% 487,168 942,102,338
2024-11-08 18.86 18.88 18.36 18.5 -1.12% 324,060 601,418,359
2024-11-07 17.88 18.83 17.8 18.71 +3.48% 392,136 722,121,657
2024-11-06 18.14 18.49 17.92 18.08 0% 297,342 540,073,350
2024-11-05 17.6 18.11 17.3 18.08 +3.49% 333,356 596,709,177
2024-11-04 17.18 17.47 17.12 17.47 +2.34% 182,023 314,923,680
2024-11-01 17.27 17.42 17 17.07 -1.67% 229,537 395,292,644
2024-10-31 17.21 17.74 17.17 17.36 -0.12% 336,515 587,745,534
2024-10-30 17.09 17.38 17.04 17.38 +1.34% 189,603 326,632,503
2024-10-29 17.5 17.62 17.11 17.15 -1.72% 194,219 336,086,126
2024-10-28 17.08 17.46 17.03 17.45 +2.05% 171,936 296,612,597
2024-10-25 16.85 17.26 16.83 17.1 +1.18% 172,609 294,011,398
2024-10-24 16.85 17 16.81 16.9 -0.24% 138,371 233,692,053
2024-10-23 16.88 17.09 16.82 16.94 +0.36% 235,964 400,008,855
2024-10-22 16.73 16.92 16.67 16.88 +0.84% 168,724 283,451,310
2024-10-21 16.8 16.92 16.6 16.74 -0.24% 281,723 472,107,691
2024-10-18 16 17.27 15.94 16.78 +4.68% 387,744 642,225,719
2024-10-17 16.4 16.55 16.01 16.03 -1.54% 200,344 326,577,270
2024-10-16 16.18 16.58 16.11 16.28 0% 177,007 289,220,091
2024-10-15 16.6 16.82 16.25 16.28 -2.69% 236,620 391,966,951
2024-10-14 16.63 16.85 16.2 16.73 +0.97% 285,783 473,650,663
2024-10-11 17.11 17.2 16.41 16.57 -3.1% 334,934 562,863,280
2024-10-10 18 18.19 16.8 17.1 -3.39% 583,383 1,012,096,509
2024-10-09 18.4 19.19 17.7 17.7 -7.14% 1,005,516 1,853,320,773
2024-10-08 19.06 19.06 18.39 19.06 +9.98% 925,692 1,757,831,219

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

щУ╢чжзчзСцКА 300221

近半年

ц╡╖шЮНчзСцКА 300915

近半年

хдзцЩЯцЦЗхМЦ 600892

近期数据

ц░╕хЖацЦ░цЭР 603681

2023年全年

ф║ЪхглхИЫшГ╜ 603378

2024年一季度

ц╡╖ц▓╣хПСх▒Х 600968

2024年至今

хЬгхЕГчОпф┐Э 300867

近期数据

ф╕нхЫ╜х╖ичЯ│ 600176

近半年

чзСхИЫф┐бцБп 300730

近三个月

ш╢ЕшопщАЪф┐б 603322

2024年至今

热门概念板块

军工

шИкхПСхКихКЫ (600893)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2023年全年
储能电池
芯片

хглхЕ░х╛о (600460)

2022-2023两年
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年

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