цЩпш░╖цЮЧф╕Ъ 600265

数据更新至:

添加到对比分析

14.88 +0.34%

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

14.88
+0.34% +0.05
14.85
开盘价
14.94
最高价
14.57
最低价
5,069
成交量
数据更新至: 2025-03-25

技术指标

15.49
MA5 (5日均线)
15.85
MA10 (10日均线)
15.85
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 14.85 14.94 14.57 14.88 +0.34% 5,069 7,470,282
2025-03-24 15.66 15.7 14.68 14.83 -4.94% 9,916 14,928,593
2025-03-21 16.03 16.11 15.5 15.6 -2.44% 6,314 9,943,413
2025-03-20 16.15 16.21 15.9 15.99 -0.93% 8,046 12,908,575
2025-03-19 16.2 16.25 16.02 16.14 -0.37% 5,794 9,348,999
2025-03-18 16.4 16.44 16.07 16.2 -0.49% 6,246 10,099,489
2025-03-17 16.45 16.55 16.23 16.28 -0.25% 8,192 13,422,755
2025-03-14 16.08 16.4 16.01 16.32 +1.24% 9,856 15,971,330
2025-03-13 16.15 16.31 15.63 16.12 +0.19% 10,687 17,112,193
2025-03-12 15.8 16.16 15.61 16.09 +2.35% 9,437 14,944,921
2025-03-11 15.63 15.72 15.41 15.72 +0.58% 5,483 8,551,317
2025-03-10 15.72 15.72 15.43 15.63 +0.32% 7,556 11,796,125
2025-03-07 15.81 15.84 15.4 15.58 -1.27% 7,541 11,809,027
2025-03-06 15.7 15.89 15.69 15.78 +0.51% 5,780 9,128,036
2025-03-05 15.95 15.99 15.52 15.7 -0.63% 6,300 9,898,910
2025-03-04 15.68 15.95 15.68 15.8 +0.25% 4,173 6,595,291
2025-03-03 15.66 16.08 15.61 15.76 +0.32% 11,081 17,585,521
2025-02-28 16.09 16.3 15.54 15.71 -3.91% 17,219 27,199,989
2025-02-27 16.58 16.58 16.16 16.35 -1.33% 7,716 12,592,784
2025-02-26 16.32 16.78 16.32 16.57 +1.53% 7,703 12,751,209
2025-02-25 16.68 16.68 16.2 16.32 -2.16% 8,970 14,666,388
2025-02-24 16.66 16.89 16.58 16.68 +0.12% 6,626 11,102,668
2025-02-21 17.02 17.08 16.57 16.66 -2.17% 9,549 15,951,745
2025-02-20 16.7 17.37 16.7 17.03 +0.95% 9,616 16,442,847
2025-02-19 17.13 17.13 16.71 16.87 -0.18% 6,036 10,171,396
2025-02-18 17.09 17.18 16.75 16.9 -1.11% 5,576 9,441,377
2025-02-17 17.02 17.13 16.7 17.09 +1% 5,546 9,402,199
2025-02-14 16.91 17.02 16.82 16.92 +0.06% 4,125 6,990,319
2025-02-13 17.27 17.27 16.76 16.91 -2.08% 7,958 13,514,682
2025-02-12 17.64 17.74 17.22 17.27 -1.6% 6,601 11,499,919
2025-02-11 17.91 17.91 17.46 17.55 -2.01% 6,293 11,100,889
2025-02-10 17.58 18.12 17.51 17.91 +2.28% 10,671 18,975,509
2025-02-07 16.97 17.7 16.86 17.51 +3.3% 10,608 18,407,361
2025-02-06 16.86 16.97 16.69 16.95 +0.53% 4,723 7,946,143
2025-02-05 16.65 17.05 16.49 16.86 +1.32% 5,173 8,667,205
2025-01-27 17.51 17.51 16.35 16.64 -5.88% 14,801 24,905,661
2025-01-24 17.21 17.98 17.12 17.68 +2.31% 9,040 16,027,011
2025-01-23 17.07 17.52 17.01 17.28 +2.13% 7,626 13,218,598
2025-01-22 16.95 17.05 16.81 16.92 -0.41% 3,303 5,576,856
2025-01-21 17.26 17.47 16.98 16.99 -1.85% 4,154 7,112,148
2025-01-20 17.33 17.5 17.22 17.31 -0.35% 4,749 8,232,398
2025-01-17 17.24 17.41 16.95 17.37 +1.34% 4,301 7,382,841
2025-01-16 17.3 17.5 17.02 17.14 -0.92% 5,934 10,216,727
2025-01-15 17.52 17.52 17.19 17.3 -0.35% 2,745 4,751,983
2025-01-14 17.18 17.55 16.86 17.36 +2.6% 7,322 12,668,063
2025-01-13 17.09 17.44 16.76 16.92 -2.87% 5,765 9,844,565
2025-01-10 17.58 17.93 17.42 17.42 -0.91% 6,857 12,132,627
2025-01-09 17.5 17.8 17.32 17.58 -0.11% 6,092 10,657,391
2025-01-08 16.97 17.79 16.85 17.6 +3.71% 14,270 24,912,935
2025-01-07 16.49 17.18 16.02 16.97 +3.48% 8,905 14,910,385
2025-01-06 16.35 16.52 15.82 16.4 +0.24% 4,370 7,114,882
2025-01-03 17.1 17.1 16.29 16.36 -3.08% 6,959 11,570,864
2025-01-02 17.4 17.52 16.88 16.88 -3.54% 5,973 10,252,934
2024-12-31 17.61 17.75 17.4 17.5 +0.06% 6,973 12,254,052
2024-12-30 17.48 17.61 17.27 17.49 -0.91% 6,110 10,648,291
2024-12-27 17.09 17.84 17.03 17.65 +3.28% 7,383 12,953,887
2024-12-26 16.86 17.17 16.8 17.09 +1.36% 5,354 9,108,224
2024-12-25 17.18 17.18 16.64 16.86 -1.23% 5,908 9,937,993
2024-12-24 17.16 17.4 16.73 17.07 -0.99% 5,562 9,465,299
2024-12-23 17.87 17.87 16.99 17.24 -3.25% 10,549 18,237,627
2024-12-20 17.67 18.1 17.41 17.82 +1.25% 7,870 14,035,181
2024-12-19 17.6 17.66 17.3 17.6 0% 6,179 10,799,836
2024-12-18 17.6 17.96 17.27 17.6 -0.11% 7,954 14,038,259
2024-12-17 18.36 18.59 17.56 17.62 -4.5% 9,599 17,215,075
2024-12-16 18.59 18.66 18.36 18.45 -0.75% 6,868 12,695,018
2024-12-13 18.42 18.68 18.3 18.59 +0.6% 9,220 17,092,749
2024-12-12 18.19 18.81 18.19 18.48 +1.09% 10,554 19,513,402
2024-12-11 18.12 18.4 18.01 18.28 +0.88% 7,564 13,812,941
2024-12-10 18.64 18.92 18.1 18.12 -1.52% 13,690 25,176,446
2024-12-09 18.84 19 18.4 18.4 -2.34% 8,421 15,719,722
2024-12-06 19.03 19.14 18.63 18.84 -1.1% 16,232 30,616,711
2024-12-05 18.74 19.14 18.7 19.05 +1.17% 11,412 21,593,194
2024-12-04 19.07 19.25 18.45 18.83 -1.15% 16,373 30,739,130
2024-12-03 18.22 19.35 18 19.05 +4.56% 25,508 47,526,294
2024-12-02 17.72 18.24 17.61 18.22 +2.82% 18,603 33,454,683
2024-11-29 17.82 17.94 17.39 17.72 -1.5% 18,310 32,214,671
2024-11-28 17.02 18.47 16.82 17.99 +5.64% 37,676 66,761,538
2024-11-27 17.04 17.04 16.38 17.03 +0.41% 8,186 13,685,469
2024-11-26 16.96 17.15 16.75 16.96 +0.18% 7,906 13,438,918
2024-11-25 16.59 16.98 16.55 16.93 +2.3% 11,234 18,862,125
2024-11-22 17.29 17.49 16.33 16.55 -4.45% 13,650 23,009,102
2024-11-21 17.08 17.47 16.95 17.32 +2.18% 14,180 24,461,964
2024-11-20 16.41 16.99 16.36 16.95 +3.04% 10,021 16,705,810
2024-11-19 16.04 16.46 15.92 16.45 +2.68% 10,198 16,488,263
2024-11-18 16.25 16.61 15.68 16.02 -2.14% 9,196 14,850,177
2024-11-15 16.36 16.59 16.3 16.37 -0.18% 8,051 13,235,447
2024-11-14 17.03 17.03 16.4 16.4 -3.13% 6,429 10,713,947
2024-11-13 16.98 17.1 16.51 16.93 -0.65% 10,676 17,914,906
2024-11-12 17.14 17.31 16.81 17.04 0% 12,676 21,636,093
2024-11-11 17.78 17.78 16.98 17.04 -4.11% 15,292 26,258,013
2024-11-08 17.39 17.81 17.19 17.77 +2.78% 17,826 31,169,963
2024-11-07 16.99 17.31 16.88 17.29 +1.35% 11,494 19,709,574
2024-11-06 17.3 17.49 16.9 17.06 -0.47% 14,837 25,444,585
2024-11-05 16.6 17.18 16.44 17.14 +1.84% 18,770 31,387,369
2024-11-04 16.06 16.85 15.7 16.83 +5.39% 19,548 31,914,396
2024-11-01 16.21 17.47 15.97 15.97 -2.02% 19,214 31,755,093
2024-10-31 16.28 16.6 16.08 16.3 +0.06% 11,985 19,577,158
2024-10-30 15.8 16.55 15.8 16.29 +2% 15,367 24,939,665
2024-10-29 16.34 16.39 15.61 15.97 -2.32% 17,615 28,029,033
2024-10-28 15.38 16.61 15.36 16.35 +6.17% 23,913 38,476,919
2024-10-25 15.5 15.58 15.23 15.4 -0.26% 13,067 20,149,991
2024-10-24 15.15 15.68 15.11 15.44 +1.51% 10,454 16,096,374
2024-10-23 15.09 15.24 14.93 15.21 +1.2% 6,770 10,254,928
2024-10-22 14.9 15.36 14.86 15.03 +0.4% 7,173 10,836,810
2024-10-21 14.75 15.13 14.6 14.97 +1.77% 11,104 16,544,460
2024-10-18 14.23 14.93 14.23 14.71 +3.45% 12,678 18,562,017
2024-10-17 14.39 14.47 14.16 14.22 +0.14% 6,962 9,974,313
2024-10-16 14.15 14.49 14.07 14.2 -0.07% 8,114 11,595,549
2024-10-15 14.51 14.69 14.19 14.21 -3% 9,217 13,304,256
2024-10-14 14.34 14.73 14.21 14.65 +2.16% 6,861 9,955,247
2024-10-11 14.81 14.96 14.25 14.34 -3.24% 10,090 14,731,049
2024-10-10 15.1 15.34 14.54 14.82 +2.56% 15,617 23,426,202
2024-10-09 15.52 15.57 14.4 14.45 -6.89% 16,544 24,622,185
2024-10-08 16.7 16.95 15.21 15.52 +0.52% 25,432 40,709,332

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╡Щц▒ЯхМ╗шНп 600216

近三个月

чСЮхНОц│░ 688323

近期数据

ф╕ншИкщЗНцЬ║ 600765

近半年

хоЙх▒ЕхоЭ 300155

近期数据

х╖ЭщЗСшп║ 300505

2024年一季度

шЛПхееф╝ацДЯ 300507

近三个月

хНОхЫ╛х▒▒щ╝О 300492

近三个月

чИ▒хиБчзСцКА 688067

2022-2023两年

ц╡Щц╡╖х╛╖цЫ╝ 688577

2023年全年

ф╕Ьш╜пщЫЖхЫв 600718

近半年

热门概念板块

半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2023年全年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
区块链

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