цмзцЩох║╖шзЖ 300595

数据更新至:

添加到对比分析

16.47 0.00%

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

16.47
0% 0
16.46
开盘价
16.53
最高价
16.29
最低价
35,558
成交量
数据更新至: 2025-03-25

技术指标

16.66
MA5 (5日均线)
16.74
MA10 (10日均线)
16.74
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 16.46 16.53 16.29 16.47 0% 35,558 58,287,638
2025-03-24 16.63 16.65 16.1 16.47 -0.72% 80,793 132,367,997
2025-03-21 16.8 16.93 16.51 16.59 -1.25% 74,057 123,599,533
2025-03-20 17.01 17.04 16.76 16.8 -1.12% 70,468 118,784,732
2025-03-19 17 17.15 16.88 16.99 -0.64% 63,184 107,203,867
2025-03-18 17.13 17.26 16.96 17.1 +0.47% 93,690 160,327,101
2025-03-17 17.16 17.27 16.98 17.02 -0.82% 119,097 203,706,010
2025-03-14 16.33 17.17 16.27 17.16 +5.28% 195,866 328,982,253
2025-03-13 16.5 16.51 16.2 16.3 -1.21% 83,291 135,847,550
2025-03-12 16.72 16.83 16.46 16.5 -1.2% 92,004 152,158,904
2025-03-11 16.46 16.71 16.35 16.7 +0.42% 66,874 110,795,516
2025-03-10 16.63 16.84 16.44 16.63 +0.6% 74,078 122,842,069
2025-03-07 16.73 16.78 16.46 16.53 -1.67% 88,167 146,206,196
2025-03-06 16.54 16.88 16.49 16.81 +2.25% 109,361 183,058,124
2025-03-05 16.8 16.8 16.31 16.44 -2.03% 92,880 152,729,094
2025-03-04 16.68 16.83 16.53 16.78 +0.24% 67,006 111,993,113
2025-03-03 16.54 17.2 16.5 16.74 +1.09% 111,602 188,426,769
2025-02-28 17.15 17.27 16.48 16.56 -3.83% 140,107 235,080,512
2025-02-27 16.97 17.48 16.88 17.22 +1.41% 161,001 277,261,786
2025-02-26 16.85 17 16.72 16.98 +0.83% 98,771 166,548,143
2025-02-25 17.01 17.06 16.76 16.84 -1.92% 100,233 169,486,970
2025-02-24 17.4 17.46 17.03 17.17 -1.72% 118,843 204,360,083
2025-02-21 17.54 17.76 17.14 17.47 -0.29% 135,868 236,131,358
2025-02-20 16.97 17.8 16.94 17.52 +3.42% 188,953 331,051,281
2025-02-19 16.85 17.07 16.6 16.94 +1.01% 93,812 158,028,198
2025-02-18 17.35 17.48 16.75 16.77 -4.12% 123,716 210,971,160
2025-02-17 17.68 17.93 17.28 17.49 +0.4% 168,058 296,220,793
2025-02-14 17.07 17.56 17.07 17.42 +2.05% 133,065 231,243,306
2025-02-13 17.05 17.3 16.99 17.07 -0.29% 85,101 145,938,530
2025-02-12 17.17 17.22 16.9 17.12 -0.58% 104,732 178,394,558
2025-02-11 17.65 17.73 17.09 17.22 -2.16% 90,292 155,828,088
2025-02-10 17.5 17.62 17.34 17.6 +0.46% 94,405 165,420,882
2025-02-07 17.26 17.78 17.2 17.52 +1.8% 133,725 234,314,354
2025-02-06 16.77 17.26 16.57 17.21 +2.14% 109,197 185,711,599
2025-02-05 17 17 16.75 16.85 +1.51% 80,872 136,639,920
2025-01-27 17 17.1 16.59 16.6 -2.58% 70,937 119,342,479
2025-01-24 16.84 17.18 16.75 17.04 +1.13% 92,416 157,092,185
2025-01-23 16.93 17.22 16.85 16.85 +0.6% 89,514 152,443,383
2025-01-22 16.86 16.96 16.6 16.75 -1.41% 61,717 103,162,795
2025-01-21 17.04 17.15 16.69 16.99 -0.06% 63,457 107,127,433
2025-01-20 16.86 17.1 16.75 17 +1.8% 79,806 135,264,277
2025-01-17 16.65 16.88 16.46 16.7 +0.3% 69,482 115,866,063
2025-01-16 16.78 17.08 16.53 16.65 -0.3% 89,694 150,457,495
2025-01-15 16.93 16.97 16.62 16.7 -1.71% 81,019 135,518,952
2025-01-14 16.39 17.01 16.33 16.99 +4.11% 139,027 231,956,273
2025-01-13 15.95 16.43 15.94 16.32 +0.87% 71,905 116,769,966
2025-01-10 16.67 16.82 16.16 16.18 -2.88% 90,253 148,946,713
2025-01-09 16.59 16.98 16.5 16.66 -0.3% 91,546 153,348,116
2025-01-08 17.08 17.13 16.28 16.71 -2.39% 157,393 262,056,549
2025-01-07 17.23 17.38 16.74 17.12 -0.64% 137,385 233,509,770
2025-01-06 17.67 17.89 17.13 17.23 -3.26% 131,981 230,503,525
2025-01-03 18.29 18.94 17.77 17.81 -2.73% 173,691 317,766,463
2025-01-02 18.96 19.14 18.05 18.31 -3.38% 174,205 323,133,451
2024-12-31 20.2 20.28 18.92 18.95 -6.14% 203,164 395,300,565
2024-12-30 20.02 20.38 19.73 20.19 +0.35% 217,494 436,590,839
2024-12-27 19.13 20.52 19.06 20.12 +6.46% 359,968 724,659,102
2024-12-26 18.82 19.37 18.82 18.9 0% 164,360 313,478,380
2024-12-25 19.68 19.91 18.8 18.9 -7.85% 314,761 603,349,666
2024-12-24 19.89 20.86 19.7 20.51 +7.05% 423,961 863,956,034
2024-12-23 19.6 20.44 19 19.16 +2.57% 293,401 575,771,841
2024-12-20 18.64 18.98 18.55 18.68 +0.27% 83,384 156,524,066
2024-12-19 18.42 18.7 18.31 18.63 +0.11% 57,832 106,900,267
2024-12-18 18.84 18.88 18.54 18.61 -0.27% 61,100 114,128,282
2024-12-17 18.86 18.96 18.57 18.66 -0.8% 73,139 136,951,310
2024-12-16 19.02 19.13 18.73 18.81 -1.26% 66,653 125,737,623
2024-12-13 19.69 19.69 19 19.05 -3.59% 126,277 242,466,691
2024-12-12 19.71 19.83 19.36 19.76 +0.61% 112,220 219,757,105
2024-12-11 19.4 20.04 19.4 19.64 +0.36% 123,574 244,580,060
2024-12-10 20.25 20.41 19.51 19.57 +1.24% 145,649 290,663,074
2024-12-09 19.79 19.84 19.15 19.33 -1.68% 83,723 162,552,481
2024-12-06 19.4 19.92 19.23 19.66 +1.03% 103,110 202,102,456
2024-12-05 19.53 19.72 19.31 19.46 -0.56% 79,160 154,417,335
2024-12-04 20.14 20.21 19.41 19.57 -3.21% 116,089 229,023,781
2024-12-03 19.95 20.83 19.71 20.22 +1.05% 163,705 331,672,076
2024-12-02 18.92 20.31 18.83 20.01 +6.04% 183,601 361,923,895
2024-11-29 18.51 19.17 18.37 18.87 +2% 94,262 177,404,868
2024-11-28 18.83 18.89 18.44 18.5 -1.7% 65,450 122,185,053
2024-11-27 18.27 18.84 18.03 18.82 +2.79% 83,597 154,031,118
2024-11-26 18.48 18.81 18.28 18.31 -0.97% 56,638 104,830,143
2024-11-25 18.47 18.65 18.18 18.49 +0.54% 72,925 134,260,298
2024-11-22 19.4 19.45 18.38 18.39 -5.35% 105,913 199,871,489
2024-11-21 19.59 19.71 19.22 19.43 -1.52% 75,117 145,933,856
2024-11-20 19.41 19.87 19.31 19.73 +1.18% 87,949 172,903,684
2024-11-19 19.21 19.57 18.98 19.5 +2.15% 88,628 170,854,023
2024-11-18 19.59 19.68 18.98 19.09 -2% 102,582 198,301,159
2024-11-15 19.8 20.09 19.45 19.48 -1.72% 103,808 205,890,022
2024-11-14 20.56 20.63 19.75 19.82 -3.93% 114,125 230,077,758
2024-11-13 20.71 20.98 20.25 20.63 -1.53% 139,087 285,970,594
2024-11-12 20.7 21.67 20.7 20.95 +1.21% 244,968 518,565,208
2024-11-11 20.11 20.7 20 20.7 +1.92% 165,436 336,876,598
2024-11-08 21.2 21.3 20.25 20.31 -1.79% 193,332 399,026,713
2024-11-07 19.65 20.76 19.52 20.68 +4.18% 198,492 403,868,854
2024-11-06 19.9 20.43 19.66 19.85 +0.56% 194,684 389,779,695
2024-11-05 18.75 19.99 18.61 19.74 +5.22% 190,040 369,761,116
2024-11-04 18.42 18.76 18.32 18.76 +2.4% 68,147 126,702,596
2024-11-01 18.55 18.77 18.18 18.32 -2.03% 95,600 176,509,489
2024-10-31 18.75 19.01 18.57 18.7 -0.27% 116,804 219,041,525
2024-10-30 18.97 19.11 18.45 18.75 -1.88% 129,318 242,616,965
2024-10-29 19.67 20.05 19.01 19.11 -2.99% 151,184 292,961,040
2024-10-28 19.43 19.81 19.17 19.7 +1.39% 147,478 288,287,456
2024-10-25 18.86 19.75 18.8 19.43 +2.8% 160,909 310,610,107
2024-10-24 19.22 19.42 18.83 18.9 -1.97% 118,267 225,312,918
2024-10-23 19.42 19.6 19.2 19.28 -0.57% 118,915 230,548,265
2024-10-22 19.22 19.56 19.11 19.39 +0.1% 120,756 233,378,990
2024-10-21 19.43 19.78 18.95 19.37 +0.73% 206,692 399,799,630
2024-10-18 18.32 20.06 18.03 19.23 +5.49% 233,415 441,529,564
2024-10-17 18.5 18.77 18.23 18.23 +0.05% 111,869 206,829,130
2024-10-16 18 18.68 18 18.22 -1.3% 124,290 227,803,521
2024-10-15 19.01 19.35 18.44 18.46 -2.64% 157,716 297,694,815
2024-10-14 18.88 19.25 18.36 18.96 +0.37% 175,467 329,597,843
2024-10-11 20.02 20.38 18.61 18.89 -6.39% 207,587 399,151,781
2024-10-10 20.49 21.27 19.85 20.18 -1.08% 232,882 479,145,044
2024-10-09 23 23.05 20.38 20.4 -16.73% 418,185 909,201,290
2024-10-08 24.86 24.86 22 24.5 +18.24% 499,880 1,189,564,479

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

щ╕┐хИйцЩ║ц▒З 300219

2024年至今

ф╕нхЫ╜х╣┐ца╕ 003816

近半年

шНгц│░хБех║╖ 603579

2023年全年

шБЪхРИщб║ 605166

2024年至今

цЛЫхХЖчзпф╜Щ 001914

2024年一季度

щй░хоПщФМщФЧ 600497

2023年全年

хНОщШ│цЦ░цЭР 600281

近半年

хЫ╜шНпшВбф╗╜ 600511

2024年一季度

цШУх╛╖щ╛Щ 603380

2022-2023两年

ш▒кцВжцКдчРЖ 605009

近期数据

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近半年
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
储能电池
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
AI人工智能
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
5G通信

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