хЕЦчЯ┐шГ╜ц║Р 600188

数据更新至:

添加到对比分析

13.98 +2.42%

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

13.98
+2.42% +0.33
13.66
开盘价
14.07
最高价
13.6
最低价
467,626
成交量
数据更新至: 2025-03-25

技术指标

13.65
MA5 (5日均线)
13.61
MA10 (10日均线)
13.45
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 13.66 14.07 13.6 13.98 +2.42% 467,626 648,508,745
2025-03-24 13.6 13.72 13.52 13.65 +0.44% 253,707 345,214,395
2025-03-21 13.52 13.73 13.46 13.59 +0.3% 294,860 401,129,019
2025-03-20 13.51 13.73 13.5 13.55 +0.37% 256,360 348,914,579
2025-03-19 13.53 13.62 13.43 13.5 -0.37% 169,857 229,695,202
2025-03-18 13.69 13.73 13.5 13.55 -1.09% 250,754 339,753,285
2025-03-17 13.61 13.74 13.57 13.7 +0.51% 302,952 414,798,081
2025-03-14 13.61 13.68 13.53 13.63 -0.15% 348,950 474,438,436
2025-03-13 13.34 13.7 13.32 13.65 +2.55% 645,677 877,421,924
2025-03-12 13.45 13.47 13.3 13.31 -1.04% 214,216 285,985,573
2025-03-11 13.33 13.47 13.3 13.45 +0.37% 247,668 331,876,932
2025-03-10 13.24 13.45 13.18 13.4 +1.44% 255,234 340,768,492
2025-03-07 13.1 13.45 13.07 13.21 +0.46% 319,711 424,867,575
2025-03-06 13.13 13.17 13.03 13.15 +0.15% 179,919 236,136,733
2025-03-05 13.12 13.16 13.01 13.13 +0.15% 131,757 172,394,861
2025-03-04 13.36 13.36 13.05 13.11 -1.87% 238,026 312,269,444
2025-03-03 13.32 13.45 13.27 13.36 +0.68% 208,455 278,426,489
2025-02-28 13.35 13.47 13.25 13.27 -0.82% 236,793 316,052,379
2025-02-27 13.42 13.47 13.28 13.38 -0.3% 205,716 274,315,609
2025-02-26 13.44 13.69 13.3 13.42 -0.07% 299,847 402,343,776
2025-02-25 13.22 13.8 13.18 13.43 +1.05% 646,694 875,805,700
2025-02-24 13.01 13.36 12.91 13.29 +1.84% 375,713 493,848,016
2025-02-21 13.05 13.12 13.02 13.05 0% 171,248 223,423,542
2025-02-20 13.01 13.13 12.97 13.05 +0.15% 141,401 184,588,483
2025-02-19 13.03 13.07 12.96 13.03 -0.31% 246,044 320,094,735
2025-02-18 13.19 13.22 13.02 13.07 -0.98% 269,238 353,399,849
2025-02-17 13.31 13.31 13.16 13.2 -1.05% 272,251 359,739,458
2025-02-14 13.39 13.47 13.26 13.34 -0.37% 228,460 304,926,050
2025-02-13 13.17 13.45 13.16 13.39 +1.75% 401,173 536,102,313
2025-02-12 13.24 13.25 13.08 13.16 -0.75% 311,232 409,000,559
2025-02-11 13.34 13.42 13.23 13.26 -0.6% 193,824 257,766,757
2025-02-10 13.43 13.45 13.23 13.34 -0.67% 237,694 316,910,922
2025-02-07 13.23 13.48 13.17 13.43 +1.21% 268,475 358,856,334
2025-02-06 13.27 13.33 13.16 13.27 -0.3% 177,827 234,990,105
2025-02-05 13.55 13.57 13.26 13.31 -1.19% 208,305 277,674,725
2025-01-27 13.37 13.52 13.36 13.47 +0.82% 192,973 260,078,575
2025-01-24 13.22 13.4 13.13 13.36 +1.21% 190,898 253,937,819
2025-01-23 13.17 13.32 13.17 13.2 +0.76% 169,926 225,252,602
2025-01-22 13.2 13.22 13.07 13.1 -0.61% 133,357 174,755,453
2025-01-21 13.35 13.36 13.1 13.18 -0.9% 169,529 223,252,486
2025-01-20 13.47 13.52 13.27 13.3 -1.19% 208,199 278,386,400
2025-01-17 13.47 13.54 13.4 13.46 0% 137,346 184,772,569
2025-01-16 13.4 13.64 13.4 13.46 +0.75% 232,116 313,819,229
2025-01-15 13.39 13.47 13.3 13.36 -0.37% 181,155 241,926,287
2025-01-14 13.12 13.41 13.07 13.41 +2.21% 223,199 296,900,992
2025-01-13 13.12 13.18 13 13.12 0% 198,981 260,330,043
2025-01-10 13.36 13.43 13.11 13.12 -2.02% 259,758 342,995,664
2025-01-09 13.5 13.5 13.28 13.39 -1.11% 227,576 304,470,816
2025-01-08 13.69 13.73 13.47 13.54 -1.17% 236,575 320,842,985
2025-01-07 13.81 13.88 13.56 13.7 -1.01% 226,494 309,469,987
2025-01-06 13.8 13.89 13.56 13.84 +0.14% 250,274 344,037,701
2025-01-03 13.84 14.07 13.76 13.82 +0.36% 284,672 396,234,338
2025-01-02 14.16 14.22 13.72 13.77 -2.82% 365,267 508,131,496
2024-12-31 14.17 14.38 14.15 14.17 -0.07% 310,798 443,407,558
2024-12-30 14 14.4 14 14.18 +1.29% 388,008 552,583,245
2024-12-27 14.07 14.12 13.97 14 -0.57% 209,000 292,767,116
2024-12-26 14.23 14.24 14.07 14.08 -1.54% 232,422 328,377,840
2024-12-25 13.94 14.35 13.84 14.3 +2.58% 412,045 584,013,426
2024-12-24 13.88 13.96 13.77 13.94 +0.43% 239,381 332,646,921
2024-12-23 13.94 14.08 13.84 13.88 -0.43% 312,859 437,048,061
2024-12-20 14.29 14.34 13.88 13.94 -2.45% 444,756 623,574,232
2024-12-19 14.5 14.52 14.22 14.29 -1.72% 252,101 361,737,778
2024-12-18 14.51 14.74 14.51 14.54 +0.21% 218,356 318,697,255
2024-12-17 14.62 14.77 14.46 14.51 -0.55% 302,165 441,294,449
2024-12-16 14.58 14.81 14.56 14.59 -0.14% 250,154 366,556,865
2024-12-13 15.02 15.02 14.6 14.61 -2.99% 477,192 701,435,617
2024-12-12 15.09 15.14 14.99 15.06 -0.33% 239,366 360,094,448
2024-12-11 14.85 15.11 14.84 15.11 +1.21% 276,397 415,459,623
2024-12-10 15.2 15.3 14.9 14.93 -0.53% 348,816 524,495,367
2024-12-09 14.93 15.06 14.78 15.01 +0.54% 262,266 392,643,039
2024-12-06 14.84 14.95 14.75 14.93 +0.61% 231,237 343,651,609
2024-12-05 14.95 14.95 14.8 14.84 -1.07% 247,884 368,313,277
2024-12-04 14.75 15.08 14.66 15 +1.35% 361,243 538,600,364
2024-12-03 14.67 14.83 14.61 14.8 +0.82% 276,466 407,566,354
2024-12-02 14.59 14.71 14.47 14.68 +0.55% 293,507 429,187,818
2024-11-29 14.5 14.74 14.5 14.6 +0.14% 229,513 335,980,674
2024-11-28 14.8 14.8 14.57 14.58 -1.42% 202,833 296,897,491
2024-11-27 14.59 14.8 14.42 14.79 +1.09% 210,410 308,109,514
2024-11-26 14.84 14.87 14.61 14.63 -1.35% 210,665 310,149,015
2024-11-25 15.1 15.15 14.67 14.83 -1.72% 320,973 478,473,473
2024-11-22 15.56 15.6 15.09 15.09 -2.9% 317,382 485,267,477
2024-11-21 15.51 15.67 15.46 15.54 +0.26% 179,203 278,826,857
2024-11-20 15.5 15.6 15.4 15.5 -0.45% 184,999 286,524,425
2024-11-19 15.49 15.57 15.21 15.57 +0.52% 292,903 451,009,296
2024-11-18 15.39 15.8 15.39 15.49 +0.58% 383,467 598,811,101
2024-11-15 15.4 15.52 15.26 15.4 -0.06% 275,318 424,047,457
2024-11-14 15.65 15.71 15.41 15.41 -1.47% 262,340 408,072,323
2024-11-13 15.58 15.76 15.52 15.64 -0.26% 266,225 416,416,968
2024-11-12 15.5 15.89 15.5 15.68 +0.32% 374,947 589,487,954
2024-11-11 15.85 15.85 15.45 15.63 -3.04% 430,740 669,968,156
2024-11-08 16.2 16.39 16.03 16.12 -0.06% 505,296 816,460,584
2024-11-07 15.78 16.13 15.61 16.13 +2.48% 505,626 807,570,259
2024-11-06 15.9 16.04 15.69 15.74 -0.82% 377,544 597,178,506
2024-11-05 15.71 15.87 15.43 15.87 +1.08% 344,735 543,057,169
2024-11-04 15.6 15.74 15.41 15.7 +0.83% 252,597 394,470,090
2024-11-01 15.43 15.75 15.43 15.57 +0.91% 325,067 507,586,434
2024-10-31 15.43 15.54 15.3 15.43 -0.45% 226,612 349,516,911
2024-10-30 15.5 15.66 15.37 15.5 -0.58% 250,220 387,293,093
2024-10-29 16.04 16.05 15.56 15.59 -2.87% 428,869 674,025,558
2024-10-28 15.9 16.05 15.78 16.05 +1.01% 360,423 573,229,300
2024-10-25 15.89 15.97 15.81 15.89 -0.13% 258,158 410,325,159
2024-10-24 16.02 16.13 15.88 15.91 -1.3% 220,057 351,467,809
2024-10-23 16.22 16.26 15.97 16.12 -0.43% 341,327 549,125,412
2024-10-22 16.14 16.23 15.97 16.19 +0.31% 319,917 515,776,597
2024-10-21 15.79 16.34 15.78 16.14 +1.83% 458,401 738,405,789
2024-10-18 15.55 16 15.36 15.85 +1.93% 407,440 638,598,796
2024-10-17 15.66 16 15.52 15.55 -0.51% 299,959 471,921,112
2024-10-16 15.75 15.89 15.52 15.63 -1.14% 301,607 472,508,279
2024-10-15 16.01 16.26 15.76 15.81 -1.92% 376,747 602,694,547
2024-10-14 15.9 16.26 15.61 16.12 +2.54% 496,185 794,778,737
2024-10-11 16.65 16.66 15.57 15.72 -5.53% 804,422 1,284,929,053
2024-10-10 15.25 16.78 15.25 16.64 +9.11% 1,338,795 2,200,174,524
2024-10-09 16.59 16.59 15.19 15.25 -8.08% 692,067 1,086,148,069
2024-10-08 18.34 18.37 15.89 16.59 -0.66% 1,338,828 2,277,457,617

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

ф╗Яц║РхМ╗шНп 300254

2024年一季度

цЬЙчаФч▓ЙцЭР 688456

近期数据

ф║СхНЧчЩ╜шНп 000538

2024年至今

ш▒лхЕЙщЗСщУЕ 600531

2024年一季度

хНОх╣│шВбф╗╜ 300074

近期数据

чБ┐чСЮчзСцКА 688061

2023年全年

хоЙц│░чзСцКА 000969

近半年

цЦЗчБ┐шВбф╗╜ 603348

2022-2023两年

ф╕Ац▒╜шзгцФ╛ 000800

2024年一季度

ф╕ЬцЦ╣чЫЫшЩ╣ 000301

近半年

热门概念板块

虚拟现实
光伏产业

щАЪхиБшВбф╗╜ (600438)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年一季度
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
新能源汽车
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年

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