хЕ┤хПСщЫЖхЫв 600141

数据更新至:

添加到对比分析

23.25 +0.91%

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

23.25
+0.91% +0.21
23.07
开盘价
23.3
最高价
22.85
最低价
145,801
成交量
数据更新至: 2025-03-25

技术指标

22.88
MA5 (5日均线)
22.83
MA10 (10日均线)
22.23
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 23.07 23.3 22.85 23.25 +0.91% 145,801 335,968,492
2025-03-24 22.51 23.29 22.43 23.04 +2.35% 252,687 580,685,887
2025-03-21 22.61 22.9 22.35 22.51 -0.84% 110,667 249,723,073
2025-03-20 22.86 23.38 22.68 22.7 -0.87% 132,477 304,327,275
2025-03-19 22.64 23.05 22.46 22.9 +1.15% 145,217 331,042,108
2025-03-18 22.78 22.92 22.53 22.64 -0.7% 111,370 252,399,804
2025-03-17 22.93 23.12 22.71 22.8 -0.65% 156,373 357,888,233
2025-03-14 22.81 22.97 22.68 22.95 +0.75% 204,822 468,566,771
2025-03-13 22.59 23.06 22.56 22.78 +0.31% 206,048 468,492,424
2025-03-12 22.28 22.88 22.23 22.71 +2.3% 343,155 775,758,654
2025-03-11 21.39 22.37 21.28 22.2 +2.97% 277,840 609,637,798
2025-03-10 21.62 21.7 21.36 21.56 -0.74% 122,548 263,019,697
2025-03-07 21.5 21.96 21.45 21.72 +0.6% 170,403 370,837,697
2025-03-06 21.45 21.64 21.33 21.59 +0.7% 135,114 290,568,085
2025-03-05 21.74 21.79 21.3 21.44 -1.38% 135,521 290,305,996
2025-03-04 21.8 21.94 21.6 21.74 -0.91% 127,831 277,684,411
2025-03-03 21.22 22.28 21.2 21.94 +3.39% 338,565 745,317,581
2025-02-28 21.46 21.58 21.19 21.22 -1.07% 131,870 281,955,307
2025-02-27 21.55 21.59 21.16 21.45 -0.46% 150,568 321,779,631
2025-02-26 21.34 21.62 21.33 21.55 +0.94% 127,824 274,464,202
2025-02-25 21.69 21.73 21.3 21.35 -2.11% 154,036 331,102,852
2025-02-24 21.94 22.32 21.66 21.81 -0.32% 182,476 400,396,275
2025-02-21 21.75 22.13 21.59 21.88 +0.46% 222,596 485,478,367
2025-02-20 21.41 22.18 21 21.78 +1.59% 283,148 611,041,446
2025-02-19 21.32 21.52 21.29 21.44 -0.09% 143,822 307,401,361
2025-02-18 21.69 21.82 21.36 21.46 -1.06% 126,128 272,786,200
2025-02-17 21.95 21.95 21.54 21.69 -1.14% 165,844 358,968,835
2025-02-14 22.03 22.24 21.76 21.94 -0.99% 126,020 276,467,503
2025-02-13 22.54 22.62 22.12 22.16 -2.12% 143,046 319,345,127
2025-02-12 21.88 22.68 21.88 22.64 +2.77% 289,371 649,891,401
2025-02-11 21.62 22.18 21.3 22.03 +1.9% 209,238 455,955,408
2025-02-10 21.88 21.92 21.42 21.62 -1.01% 132,712 286,606,369
2025-02-07 21.45 21.94 21.28 21.84 +1.82% 172,523 374,833,143
2025-02-06 21.33 21.48 20.81 21.45 +0.14% 181,792 384,652,862
2025-02-05 21.98 22.02 21.33 21.42 -2.06% 144,134 310,146,486
2025-01-27 21.69 22.1 21.65 21.87 +1.06% 125,024 274,170,310
2025-01-24 21.39 21.69 21.31 21.64 +1.07% 110,257 237,704,778
2025-01-23 21.69 22.09 21.4 21.41 +0.19% 136,021 295,200,490
2025-01-22 22.14 22.28 21.3 21.37 -4.94% 204,289 440,932,538
2025-01-21 22.57 22.66 22.12 22.48 +0.31% 115,707 258,729,039
2025-01-20 22.31 22.6 22.15 22.41 +1.72% 151,735 339,744,758
2025-01-17 21.25 22.13 21.23 22.03 +4.11% 218,682 478,663,628
2025-01-16 21.18 21.48 21.03 21.16 +0.14% 110,590 235,076,631
2025-01-15 21.09 21.21 20.94 21.13 0% 102,465 216,045,892
2025-01-14 20.92 21.25 20.67 21.13 +1.1% 166,081 348,862,313
2025-01-13 20.79 21.2 20.67 20.9 +0.05% 121,064 253,731,867
2025-01-10 21.66 21.77 20.88 20.89 -2.02% 124,675 264,842,752
2025-01-09 21.13 21.68 21.07 21.32 +0.47% 85,924 184,340,659
2025-01-08 21.53 21.59 20.8 21.22 -1.76% 125,045 264,451,577
2025-01-07 21.53 21.73 21.26 21.6 -0.37% 98,142 211,169,742
2025-01-06 21.38 21.92 21.2 21.68 +1.4% 130,743 282,279,525
2025-01-03 21.45 22.2 21.32 21.38 +0.33% 165,691 360,556,491
2025-01-02 21.72 21.99 21.15 21.31 -1.8% 117,769 254,120,823
2024-12-31 22.3 22.44 21.65 21.7 -2.86% 124,196 273,200,758
2024-12-30 22.2 22.56 22.13 22.34 +0.95% 96,696 216,305,487
2024-12-27 21.86 22.34 21.85 22.13 +0.77% 95,415 211,174,512
2024-12-26 21.95 22.06 21.82 21.96 0% 63,970 140,433,808
2024-12-25 22.18 22.22 21.8 21.96 -0.99% 81,323 178,350,270
2024-12-24 22.06 22.25 21.76 22.18 +0.77% 124,226 273,906,662
2024-12-23 22.08 22.27 21.98 22.01 -0.68% 98,335 217,081,131
2024-12-20 22.32 22.33 22.11 22.16 -0.72% 86,106 191,151,138
2024-12-19 22.28 22.35 22.02 22.32 -0.8% 85,282 189,492,700
2024-12-18 22.54 22.85 22.44 22.5 -0.35% 77,051 174,095,016
2024-12-17 22.38 22.75 22.34 22.58 +0.98% 102,141 230,316,156
2024-12-16 22.7 22.8 22.27 22.36 -1.54% 116,122 260,462,120
2024-12-13 23.15 23.18 22.69 22.71 -2.2% 138,333 315,700,508
2024-12-12 23.14 23.26 22.81 23.22 +0.61% 121,932 281,582,989
2024-12-11 22.67 23.35 22.57 23.08 +1.41% 129,184 297,240,677
2024-12-10 23.57 23.68 22.74 22.76 -0.57% 139,927 324,527,986
2024-12-09 22.9 23.21 22.77 22.89 -0.3% 113,101 259,829,361
2024-12-06 22.62 23.04 22.51 22.96 +1.19% 108,376 247,512,959
2024-12-05 22.66 22.79 22.51 22.69 -0.31% 102,353 231,879,160
2024-12-04 23.2 23.2 22.63 22.76 -1.9% 118,434 270,675,775
2024-12-03 23.29 23.32 23.02 23.2 -0.26% 113,534 262,945,958
2024-12-02 23 23.32 22.91 23.26 +0.52% 131,259 304,116,097
2024-11-29 22.87 23.44 22.75 23.14 +0.48% 156,060 361,080,532
2024-11-28 22.91 23.3 22.6 23.03 +0.13% 153,448 352,314,768
2024-11-27 22.56 23 22.12 23 +1.19% 139,428 314,072,593
2024-11-26 23.2 23.2 22.66 22.73 -2.03% 125,379 286,308,371
2024-11-25 22.93 23.6 22.71 23.2 +1.44% 158,344 365,765,085
2024-11-22 24.34 24.39 22.84 22.87 -6.39% 281,908 664,064,118
2024-11-21 24.73 25.05 24.24 24.43 -1.17% 242,125 594,315,740
2024-11-20 23.56 25.13 23.48 24.72 +4.97% 372,846 919,782,125
2024-11-19 23.04 23.55 22.96 23.55 +1.95% 159,001 369,044,803
2024-11-18 23.6 23.86 22.95 23.1 -0.86% 168,416 394,859,360
2024-11-15 23.65 23.95 23.3 23.3 -2.51% 151,978 359,129,306
2024-11-14 24.2 24.63 23.83 23.9 -1.16% 193,098 466,979,929
2024-11-13 24.31 24.7 23.96 24.18 -1.27% 174,351 421,793,444
2024-11-12 24.84 25.34 24.18 24.49 -0.81% 271,759 673,959,885
2024-11-11 24.4 24.96 24.01 24.69 +0.12% 257,071 632,160,682
2024-11-08 25.78 25.87 24.5 24.66 -2.68% 446,300 1,117,235,372
2024-11-07 24.7 25.65 24.3 25.34 +4.49% 544,239 1,365,126,318
2024-11-06 24.09 24.74 23.75 24.25 +0.54% 398,106 966,331,913
2024-11-05 24 24.2 23.36 24.12 +0.84% 358,730 857,435,452
2024-11-04 23.84 24.46 23.18 23.92 +2.49% 446,928 1,065,897,572
2024-11-01 22.5 24.3 22.37 23.34 +5.47% 601,020 1,417,898,883
2024-10-31 22.1 22.38 22.02 22.13 -0.49% 162,442 360,188,691
2024-10-30 22.19 22.57 22.06 22.24 +0.23% 131,712 293,445,150
2024-10-29 22.9 22.9 22.08 22.19 -3.1% 209,959 470,395,675
2024-10-28 23 23.06 22.4 22.9 -1.29% 214,744 489,053,356
2024-10-25 22.58 23.3 22.52 23.2 +2.52% 225,539 517,856,908
2024-10-24 22.9 23.05 22.43 22.63 -1.31% 118,617 268,309,769
2024-10-23 22.44 23.1 22.24 22.93 +2.14% 245,832 558,446,418
2024-10-22 22.23 22.59 22.12 22.45 +1.08% 136,544 305,170,324
2024-10-21 22.3 22.43 21.92 22.21 +0.32% 195,269 433,508,870
2024-10-18 22.23 22.56 21.92 22.14 +1.47% 236,361 526,846,896
2024-10-17 22.88 22.9 21.8 21.82 -3.02% 175,555 389,458,477
2024-10-16 22.25 22.69 22.14 22.5 +1.12% 164,888 370,425,159
2024-10-15 22.58 22.96 22.22 22.25 -1.51% 175,121 395,451,584
2024-10-14 22.44 22.72 21.97 22.59 +0.89% 192,290 430,306,037
2024-10-11 22.97 23 22.07 22.39 -1.28% 175,648 394,355,060
2024-10-10 22.98 23.54 22.58 22.68 +2.67% 339,549 781,309,138
2024-10-09 23.45 23.47 21.81 22.09 -6.68% 335,436 757,298,449
2024-10-08 24.75 24.75 22.9 23.67 +5.2% 476,777 1,133,045,855

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

ц╡╖хЕ┤чФ╡хКЫ 603556

2023年全年

щЗСхПСчзСцКА 600143

近期数据

чАЪшУЭчОпхвГ 600323

2023年全年

STц░╕цВж 603879

近半年

хЖНхНЗчзСцКА 603601

2024年一季度

х╣┐чФЯхаВ 300436

近三个月

ф╕ЬцЦ╣чФЯчЙй 688298

近期数据

хНЧх╛охМ╗хнж 688029

近三个月

ф╕ЙшБФшЩ╣цЩо 300384

2023年全年

чеЮх╖Юф┐бцБп 000555

2024年一季度

热门概念板块

5G通信
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
芯片

хглхЕ░х╛о (600460)

2023年全年
元宇宙
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
智能制造

цнгц│░чФ╡хЩи (601877)

2022-2023两年
AI人工智能

цБТчФЯчФ╡хнР (600570)

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