ч╛ЪщФРхИ╢шНп 600285

数据更新至:

添加到对比分析

20.78 +0.29%

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

20.78
+0.29% +0.06
20.83
开盘价
20.85
最高价
20.65
最低价
28,231
成交量
数据更新至: 2025-03-25

技术指标

20.70
MA5 (5日均线)
20.80
MA10 (10日均线)
20.68
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 20.83 20.85 20.65 20.78 +0.29% 28,231 58,542,855
2025-03-24 20.48 21.07 20.4 20.72 +0.83% 60,565 125,767,748
2025-03-21 20.96 21.1 20.35 20.55 -0.58% 68,873 142,016,551
2025-03-20 20.89 20.93 20.63 20.67 -0.63% 36,250 75,232,265
2025-03-19 20.79 20.93 20.73 20.8 -0.29% 40,988 85,342,431
2025-03-18 21 21.13 20.78 20.86 -0.62% 42,957 89,770,652
2025-03-17 21.15 21.54 20.98 20.99 -0.05% 66,145 140,453,195
2025-03-14 20.9 21.02 20.8 21 +0.48% 61,481 128,799,335
2025-03-13 20.7 20.9 20.52 20.9 +0.97% 43,375 89,834,960
2025-03-12 20.8 20.98 20.63 20.7 -0.53% 43,951 91,382,592
2025-03-11 20.6 20.82 20.41 20.81 +0.63% 50,265 103,892,901
2025-03-10 20.35 20.76 20.32 20.68 +1.92% 75,946 156,547,240
2025-03-07 20.38 20.42 20.2 20.29 -0.49% 58,196 118,084,386
2025-03-06 20.71 20.76 20.33 20.39 -1.55% 80,443 164,213,320
2025-03-05 20.95 20.95 20.63 20.71 -0.48% 44,413 92,261,541
2025-03-04 20.74 20.88 20.63 20.81 +0.34% 44,833 93,204,241
2025-03-03 20.44 20.99 20.34 20.74 +1.82% 111,215 231,133,444
2025-02-28 20.51 20.73 20.33 20.37 -0.68% 85,744 175,939,754
2025-02-27 20.38 20.62 20.3 20.51 +0.64% 80,512 164,620,367
2025-02-26 20.03 20.8 20.02 20.38 +1.6% 109,862 224,562,896
2025-02-25 20 20.35 19.91 20.06 -0.2% 56,288 113,131,120
2025-02-24 20.07 20.51 19.91 20.1 +0.15% 91,096 184,719,948
2025-02-21 20.42 20.53 20 20.07 -1.67% 95,277 191,627,796
2025-02-20 20.2 20.7 20.1 20.41 +0.79% 74,647 152,762,165
2025-02-19 20.25 20.27 19.9 20.25 -0.39% 75,958 152,665,889
2025-02-18 20 20.68 19.83 20.33 +1.75% 132,031 269,128,046
2025-02-17 20.89 20.94 19.87 19.98 -4.49% 248,106 501,228,998
2025-02-14 20.86 21.29 20.86 20.92 0% 58,427 123,079,032
2025-02-13 20.99 21.08 20.69 20.92 -0.48% 73,054 152,835,313
2025-02-12 21.06 21.15 20.8 21.02 -0.38% 56,178 117,818,833
2025-02-11 21.39 21.48 21.01 21.1 -1.49% 96,940 204,990,374
2025-02-10 21.63 21.94 21.4 21.42 -1.38% 84,696 183,041,229
2025-02-07 21.4 21.94 21.28 21.72 +1.26% 69,948 151,086,648
2025-02-06 21.75 21.75 21.31 21.45 -1.38% 63,949 137,050,157
2025-02-05 21.87 21.9 21.39 21.75 +0.42% 49,601 107,474,270
2025-01-27 21.55 21.95 21.41 21.66 +0.7% 39,081 84,838,218
2025-01-24 21.4 21.54 21.2 21.51 +0.61% 56,704 121,091,679
2025-01-23 22.1 22.13 21.31 21.38 -2.29% 59,796 129,735,279
2025-01-22 21.65 22.18 21.21 21.88 +0.74% 59,411 129,544,937
2025-01-21 21.69 22.06 21.5 21.72 +0.09% 66,859 145,657,830
2025-01-20 21.44 21.75 20.91 21.7 +2.31% 89,410 190,730,283
2025-01-17 20.94 21.37 20.85 21.21 +1.05% 38,654 81,763,101
2025-01-16 20.94 21.19 20.82 20.99 +0.67% 47,321 99,358,959
2025-01-15 21.26 21.39 20.8 20.85 -1.97% 59,289 125,098,291
2025-01-14 20.75 21.29 20.7 21.27 +2.56% 66,372 140,187,857
2025-01-13 20.53 20.75 20.41 20.74 +0.63% 36,490 75,271,462
2025-01-10 21.25 21.25 20.61 20.61 -3.24% 62,266 129,893,780
2025-01-09 20.82 21.65 20.61 21.3 +1.53% 92,574 196,197,687
2025-01-08 21.5 21.67 20.6 20.98 -2.42% 91,883 193,237,477
2025-01-07 21.39 21.72 21.01 21.5 -0.05% 59,516 126,911,118
2025-01-06 21.54 21.92 21.22 21.51 -0.14% 61,914 133,439,374
2025-01-03 21.42 22.04 21.42 21.54 +0.61% 71,194 154,590,452
2025-01-02 22.13 22.29 21.25 21.41 -3.38% 66,033 143,519,876
2024-12-31 22.26 22.53 22.06 22.16 0% 67,005 149,331,620
2024-12-30 22.5 22.95 21.99 22.16 -1.55% 67,557 151,155,902
2024-12-27 22.3 22.58 22.17 22.51 +0.81% 56,009 125,459,528
2024-12-26 22.25 22.55 22.16 22.33 +0.31% 43,493 97,303,508
2024-12-25 22.43 22.59 21.88 22.26 -0.98% 57,694 127,598,064
2024-12-24 22.17 22.57 22.1 22.48 +1.4% 59,100 132,319,345
2024-12-23 22.87 23.03 22.13 22.17 -3.06% 95,652 214,443,756
2024-12-20 22.3 23.46 22.25 22.87 +2.37% 196,145 451,201,984
2024-12-19 21.1 22.41 21.1 22.34 +5.33% 182,346 401,858,841
2024-12-18 21.38 21.54 21.17 21.21 -0.7% 52,024 110,819,271
2024-12-17 21.44 21.64 21.23 21.36 -0.37% 64,002 137,024,500
2024-12-16 21.6 21.72 21.35 21.44 -1.06% 56,684 121,910,900
2024-12-13 22.24 22.25 21.63 21.67 -2.56% 81,564 177,850,065
2024-12-12 21.71 22.29 21.55 22.24 +2.49% 110,153 242,085,842
2024-12-11 21.65 21.82 21.51 21.7 0% 72,136 156,388,915
2024-12-10 22 22.33 21.65 21.7 +0.32% 158,358 348,148,188
2024-12-09 22.28 22.35 21.25 21.63 -2.79% 188,969 408,516,968
2024-12-06 22.5 22.62 21.61 22.25 -2.03% 208,203 460,309,036
2024-12-05 23.93 23.93 21.8 22.71 -3.77% 299,709 674,108,248
2024-12-04 22.48 24.09 22.4 23.6 +4.61% 196,910 462,920,832
2024-12-03 22.3 22.71 21.94 22.56 +1.81% 94,998 213,686,362
2024-12-02 21.9 22.66 21.89 22.16 +1.28% 78,856 174,605,571
2024-11-29 21.59 22.16 21.52 21.88 +1.53% 70,881 155,155,097
2024-11-28 21.98 22.05 21.45 21.55 -2.18% 71,455 154,695,272
2024-11-27 21.37 22.22 21.34 22.03 +3.04% 135,435 296,386,076
2024-11-26 20.82 21.77 20.75 21.38 +2.69% 108,312 231,873,050
2024-11-25 20.84 21.14 20.66 20.82 +0.05% 47,886 99,827,788
2024-11-22 21.5 21.6 20.79 20.81 -3.48% 71,137 150,415,610
2024-11-21 21.7 21.77 21.4 21.56 -0.42% 50,356 108,591,053
2024-11-20 21.25 21.67 21.18 21.65 +1.45% 63,282 135,760,190
2024-11-19 21.11 21.55 21.04 21.34 +1.62% 70,644 150,410,120
2024-11-18 21.56 21.7 20.81 21 -2.6% 116,035 247,180,239
2024-11-15 21.8 22.02 21.52 21.56 -1.51% 72,402 157,751,016
2024-11-14 22.22 22.35 21.8 21.89 -1.97% 88,170 194,575,719
2024-11-13 22.53 22.8 22.14 22.33 -1.72% 81,012 181,309,769
2024-11-12 23 23.56 22.43 22.72 -1.22% 146,117 335,954,940
2024-11-11 22.6 23.13 22.38 23 +0.57% 114,913 262,213,411
2024-11-08 22.78 23.1 22.34 22.87 +1.19% 141,230 321,281,492
2024-11-07 21.51 22.7 21.4 22.6 +4.92% 169,930 379,494,711
2024-11-06 21.8 22 21.42 21.54 -1.19% 129,533 280,653,096
2024-11-05 21.44 21.84 21.11 21.8 +1.63% 130,381 281,092,667
2024-11-04 21.6 21.93 21.22 21.45 -0.56% 109,292 233,959,543
2024-11-01 21.45 22.01 21.3 21.57 +0.56% 150,174 324,970,049
2024-10-31 21.63 21.9 21.29 21.45 -1.42% 141,692 304,431,917
2024-10-30 22.5 22.6 21.4 21.76 -8.38% 287,942 629,640,680
2024-10-29 24.28 24.45 23.68 23.75 -2.06% 85,765 205,551,436
2024-10-28 24.2 24.49 24.01 24.25 +0.21% 77,533 188,271,384
2024-10-25 24.95 24.95 23.95 24.2 -3.47% 167,774 407,443,089
2024-10-24 24.89 25.2 24.8 25.07 +0.76% 46,041 115,207,600
2024-10-23 25.85 25.9 24.78 24.88 -3.75% 115,044 290,515,613
2024-10-22 25.67 26.13 25.37 25.85 +0.7% 67,293 173,325,251
2024-10-21 25.1 26.03 24.56 25.67 +2.31% 96,168 244,450,151
2024-10-18 24.5 25.75 24.4 25.09 +1.74% 103,530 259,032,943
2024-10-17 25.08 25.28 24.65 24.66 -1.12% 53,300 132,816,742
2024-10-16 24.4 25.3 24.2 24.94 +1.14% 77,877 193,385,565
2024-10-15 25.32 25.56 24.63 24.66 -2.61% 75,064 188,302,504
2024-10-14 25.04 25.63 24.25 25.32 +1.61% 98,538 246,345,879
2024-10-11 25.4 25.46 24.25 24.92 -1.89% 98,687 245,608,238
2024-10-10 25.32 26.35 25.01 25.4 +0.32% 120,348 309,937,289
2024-10-09 25.8 26.7 24.84 25.32 -3.73% 180,932 466,766,870
2024-10-08 27.04 27.26 25.19 26.3 +6.13% 218,013 576,888,305

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▒Ящ╛ЩчЫЫ 600352

2024年一季度

цЛЙшК│хо╢хМЦ 603630

2022-2023两年

хЫ╜чФ╡чФ╡хКЫ 600795

2024年一季度

хдзше┐ц┤Л 600558

2023年全年

ц╡╖ф╝жщТвчР┤ 300329

2022-2023两年

щжЦшНпцОзшВб-U 688197

近半年

щжЦщГ╜хЬич║┐ 300846

近半年

ф║ЪцШЯщФЪщУ╛ 601890

2022-2023两年

чФ│ф╕ЗхоПц║Р 000166

2023年全年

хЕ┤шУЙчОпхвГ 000598

近三个月

热门概念板块

AI人工智能
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2023年全年
智能制造

чзСхдзцЩ║шГ╜ (300222)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近半年
区块链
元宇宙

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