ф╕Зф╕ЬхМ╗чЦЧ 600055

数据更新至:

添加到对比分析

16.76 -0.24%

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

16.76
-0.24% -0.04
16.8
开盘价
16.95
最高价
16.52
最低价
45,011
成交量
数据更新至: 2025-03-25

技术指标

16.89
MA5 (5日均线)
17.07
MA10 (10日均线)
17.36
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 16.8 16.95 16.52 16.76 -0.24% 45,011 75,257,429
2025-03-24 17.15 17.8 16.69 16.8 -0.06% 176,756 304,392,130
2025-03-21 17 17.04 16.76 16.81 -1.29% 60,681 102,316,888
2025-03-20 17.04 17.08 16.84 17.03 -0.06% 47,637 80,745,413
2025-03-19 17.21 17.23 16.95 17.04 -0.64% 53,162 90,714,091
2025-03-18 17.24 17.37 17.06 17.15 -0.41% 48,735 83,775,471
2025-03-17 17.3 17.44 17.21 17.22 -0.81% 58,129 100,577,151
2025-03-14 17.18 17.36 17.13 17.36 +0.46% 65,975 114,009,614
2025-03-13 17.23 17.29 16.85 17.28 +0.41% 87,386 149,180,528
2025-03-12 17.27 17.36 17.15 17.21 0% 71,763 123,765,155
2025-03-11 17.31 17.48 17.1 17.21 -2.93% 116,739 201,575,529
2025-03-10 18.65 18.72 17.7 17.73 +0.91% 185,890 335,342,339
2025-03-07 17.85 17.95 17.47 17.57 -1.73% 65,909 116,494,418
2025-03-06 17.7 18.1 17.66 17.88 +1.76% 81,611 145,718,505
2025-03-05 17.77 17.91 17.38 17.57 -1.46% 77,662 136,483,515
2025-03-04 17.48 18.07 17.35 17.83 +1.83% 87,019 155,188,857
2025-03-03 17.5 18.15 17.25 17.51 +1.04% 92,022 163,302,608
2025-02-28 17.89 17.96 17.22 17.33 -3.62% 88,431 154,745,528
2025-02-27 18.12 18.12 17.64 17.98 -0.22% 90,473 161,649,844
2025-02-26 18.25 18.28 17.9 18.02 -0.72% 93,923 169,862,057
2025-02-25 17.81 18.39 17.77 18.15 -0.27% 105,092 190,301,524
2025-02-24 18.94 18.94 18.04 18.2 -3.7% 167,790 305,964,877
2025-02-21 18.71 19.11 18.41 18.9 +2.38% 184,738 346,401,849
2025-02-20 18.32 19.28 18.26 18.46 -0.16% 194,951 365,320,936
2025-02-19 18.1 18.8 17.87 18.49 +2.21% 204,353 375,567,497
2025-02-18 18.28 18.45 17.61 18.09 -1.47% 248,897 447,899,595
2025-02-17 18.3 18.66 17.74 18.36 +6.62% 424,301 773,291,811
2025-02-14 16.02 17.45 15.93 17.22 +8.23% 247,115 419,243,182
2025-02-13 16.3 16.39 15.89 15.91 -2.27% 88,825 142,583,572
2025-02-12 16.19 16.52 16.05 16.28 +0.87% 70,352 114,482,243
2025-02-11 16.45 16.55 16.01 16.14 -1.65% 93,133 150,481,889
2025-02-10 16.25 16.75 16.25 16.41 +0.98% 131,485 217,260,468
2025-02-07 15.65 16.55 15.51 16.25 +4.03% 145,764 235,685,293
2025-02-06 15.2 15.74 15.03 15.62 +2.16% 85,310 132,283,218
2025-02-05 14.65 15.29 14.45 15.29 +6.11% 105,955 159,299,504
2025-01-27 14.55 14.84 14.36 14.41 -0.69% 52,326 76,340,993
2025-01-24 14.37 14.55 14.31 14.51 +0.76% 36,122 52,280,744
2025-01-23 14.31 14.64 14.24 14.4 +0.98% 55,935 80,932,906
2025-01-22 14.44 14.46 14.14 14.26 -1.45% 38,777 55,333,765
2025-01-21 14.6 14.61 14.35 14.47 -0.41% 25,676 37,065,664
2025-01-20 14.5 14.65 14.43 14.53 +0.83% 38,820 56,508,971
2025-01-17 14.33 14.5 14.27 14.41 +0.35% 27,893 40,145,563
2025-01-16 14.38 14.6 14.27 14.36 +0.21% 46,204 66,583,460
2025-01-15 14.5 14.52 14.25 14.33 -1.1% 36,332 52,055,977
2025-01-14 14.07 14.53 14 14.49 +2.99% 51,445 73,781,160
2025-01-13 13.84 14.1 13.75 14.07 +1.22% 38,120 53,206,108
2025-01-10 14.16 14.33 13.88 13.9 -1.91% 31,856 44,853,846
2025-01-09 14.22 14.43 14.08 14.17 -1.32% 36,232 51,648,454
2025-01-08 14.46 14.53 14.01 14.36 -0.55% 49,906 71,209,680
2025-01-07 14.55 14.56 14.18 14.44 -0.76% 53,270 76,494,050
2025-01-06 14.51 14.98 14.41 14.55 +0.76% 61,866 90,629,078
2025-01-03 14.74 14.95 14.37 14.44 -2.04% 50,259 73,667,669
2025-01-02 15.08 15.27 14.59 14.74 -2.38% 58,733 87,850,172
2024-12-31 15.28 15.39 15.05 15.1 -1.18% 41,503 63,089,209
2024-12-30 15.4 15.65 15.2 15.28 -1.61% 34,338 52,515,830
2024-12-27 15.39 15.65 15.26 15.53 +0.91% 36,952 57,316,255
2024-12-26 15.6 15.69 15.3 15.39 -1.35% 46,202 71,431,528
2024-12-25 15.87 16.26 15.45 15.6 -0.64% 48,679 75,959,479
2024-12-24 15.79 15.94 15.54 15.7 -0.57% 50,015 78,508,967
2024-12-23 16.2 16.32 15.76 15.79 -2.89% 53,848 85,898,362
2024-12-20 16.16 16.5 16.09 16.26 +0.62% 42,808 69,903,235
2024-12-19 16.2 16.25 16 16.16 -0.55% 50,707 81,749,120
2024-12-18 16.35 16.46 16.23 16.25 -0.25% 40,323 65,839,462
2024-12-17 16.71 16.77 16.2 16.29 -2.51% 78,465 128,946,522
2024-12-16 16.82 16.97 16.66 16.71 -0.48% 52,905 88,895,906
2024-12-13 17.38 17.6 16.78 16.79 -3.45% 112,902 193,416,204
2024-12-12 17.62 17.62 17.26 17.39 -1.19% 80,887 140,580,158
2024-12-11 17.58 17.87 17.54 17.6 -0.34% 57,583 101,648,619
2024-12-10 17.77 18.1 17.64 17.66 +0.46% 94,919 169,621,404
2024-12-09 18.09 18.1 17.45 17.58 -2.12% 83,952 149,127,126
2024-12-06 17.93 18.2 17.59 17.96 +0.84% 84,967 151,896,503
2024-12-05 17.07 18.17 17 17.81 +4.15% 138,758 245,389,427
2024-12-04 17.36 17.45 17.02 17.1 -1.5% 62,145 106,585,711
2024-12-03 17.36 17.63 17.07 17.36 +0.06% 80,740 140,315,015
2024-12-02 17.11 17.68 17.02 17.35 +1.28% 93,123 161,773,115
2024-11-29 17.04 17.42 16.9 17.13 +0.18% 66,010 113,203,152
2024-11-28 17.45 17.62 17.05 17.1 -1.89% 61,052 105,513,525
2024-11-27 16.7 17.49 16.49 17.43 +3.69% 94,294 160,710,034
2024-11-26 17.29 17.29 16.75 16.81 -2.27% 93,068 157,574,529
2024-11-25 18.09 18.2 16.8 17.2 +2.87% 107,900 186,574,234
2024-11-22 17.44 17.59 16.68 16.72 -4.46% 84,353 144,066,374
2024-11-21 17.33 17.98 17.2 17.5 +1.04% 109,667 192,484,560
2024-11-20 16.96 17.47 16.78 17.32 +2.12% 102,184 175,862,578
2024-11-19 16.81 17 16.32 16.96 +1.19% 105,013 175,004,226
2024-11-18 17.82 17.98 16.61 16.76 -5.26% 151,055 259,794,538
2024-11-15 17.01 18.46 16.98 17.69 +3.51% 204,865 366,826,963
2024-11-14 17.25 17.66 17.02 17.09 -1.27% 120,402 208,900,138
2024-11-13 17.28 17.5 16.98 17.31 -1.82% 140,192 241,139,317
2024-11-12 16.64 18.11 16.64 17.63 +7.11% 331,598 584,122,652
2024-11-11 15.88 16.67 15.8 16.46 +3.39% 144,493 236,952,994
2024-11-08 15.63 16.32 15.58 15.92 +3.04% 169,507 270,840,979
2024-11-07 14.8 15.48 14.75 15.45 +4.04% 105,998 161,465,744
2024-11-06 15.02 15.14 14.67 14.85 -0.34% 88,204 131,215,553
2024-11-05 14.4 15.08 14.27 14.9 +3.54% 99,899 147,999,514
2024-11-04 13.84 14.43 13.84 14.39 +3.75% 69,629 98,654,610
2024-11-01 14.33 14.33 13.81 13.87 -2.46% 65,325 91,303,494
2024-10-31 14.3 14.37 14.06 14.22 -0.07% 55,912 79,424,783
2024-10-30 14.46 14.57 14.03 14.23 -2% 70,642 100,859,758
2024-10-29 14.98 15.2 14.46 14.52 -3.01% 89,679 132,235,091
2024-10-28 14.29 15.25 14.16 14.97 +4.76% 152,292 226,453,149
2024-10-25 13.86 14.33 13.8 14.29 +2.66% 61,807 87,220,434
2024-10-24 13.95 14.11 13.86 13.92 -0.64% 45,921 64,191,964
2024-10-23 14.02 14.14 13.86 14.01 +0.21% 60,893 85,178,871
2024-10-22 13.69 14.08 13.65 13.98 +2.12% 69,888 97,021,021
2024-10-21 13.83 14.05 13.6 13.69 -1.01% 89,122 122,665,247
2024-10-18 13.21 14.25 13.13 13.83 +4.77% 91,102 124,329,820
2024-10-17 13.42 13.72 13.2 13.2 -1.57% 49,799 66,651,828
2024-10-16 13.34 13.63 13.31 13.41 -0.81% 44,835 60,273,498
2024-10-15 13.92 13.96 13.5 13.52 -2.87% 62,143 85,366,701
2024-10-14 13.8 13.94 13.43 13.92 +1.02% 66,382 90,994,844
2024-10-11 14.63 14.63 13.61 13.78 -4.44% 84,195 117,637,036
2024-10-10 14.62 15.24 14.42 14.42 -1.23% 116,170 171,099,868
2024-10-09 15.6 15.65 14.43 14.6 -8.64% 136,247 205,369,526
2024-10-08 16.59 16.6 15.2 15.98 +5.9% 189,871 303,975,393

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

ш┤вш╛╛шпБхИ╕ 600906

2024年一季度

ф╕Зш╛╛ф┐бцБп 300168

近期数据

ц╖▒щлШщАЯ 600548

2023年全年

ф╕нщУБшгЕщЕН 300374

2022-2023两年

шНпх║╖чФЯчЙй 688046

近期数据

хпТцнжч║к-U 688256

近半年

ч╛Ошп║хНО 603538

2024年至今

х╛╖цЮЧц╡╖ 688069

近三个月

цБТщА╕чЯ│хМЦ 000703

2023年全年

хЗпхПСчФ╡ц░Ф 300407

近半年

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

2024年一季度
大数据

STщ╣ПхНЪ (600804)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

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