шИкхПСчзСцКА 600391

数据更新至:

添加到对比分析

20.39 +2.15%

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

20.39
+2.15% +0.43
19.94
开盘价
20.89
最高价
19.86
最低价
121,607
成交量
数据更新至: 2025-03-25

技术指标

20.44
MA5 (5日均线)
20.63
MA10 (10日均线)
20.41
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 19.94 20.89 19.86 20.39 +2.15% 121,607 248,790,034
2025-03-24 20.4 20.55 19.45 19.96 -2.11% 122,624 244,363,552
2025-03-21 20.69 20.98 20.36 20.39 -2.21% 93,852 193,429,321
2025-03-20 20.5 21.1 20.29 20.85 +1.16% 129,850 270,020,978
2025-03-19 20.43 20.75 20.32 20.61 +0.19% 79,832 164,431,426
2025-03-18 20.58 20.77 20.41 20.57 +0.24% 78,531 161,543,867
2025-03-17 20.8 20.83 20.5 20.52 -1.35% 91,029 187,519,935
2025-03-14 21.08 21.15 20.4 20.8 -1.42% 130,225 269,547,870
2025-03-13 21.02 21.35 20.74 21.1 -0.24% 152,511 320,104,589
2025-03-12 21.4 21.87 21.1 21.15 -0.7% 173,117 370,429,493
2025-03-11 20.32 21.57 20.26 21.3 +3.5% 226,605 477,485,408
2025-03-10 20.55 20.97 20.45 20.58 +0.73% 141,943 293,374,699
2025-03-07 20.26 21.15 20.19 20.43 +0.89% 228,698 472,845,310
2025-03-06 20.41 20.42 20 20.25 -0.74% 178,802 362,174,203
2025-03-05 20.2 20.94 20.18 20.4 -1.64% 267,300 546,772,965
2025-03-04 19.3 21.41 19.3 20.74 +6.58% 406,034 850,493,828
2025-03-03 19.76 20.14 19.29 19.46 -1.52% 167,612 330,876,729
2025-02-28 19.59 20.15 19.22 19.76 +2.07% 202,029 399,434,539
2025-02-27 19.51 19.61 19.01 19.36 -0.92% 79,695 153,574,095
2025-02-26 19.29 19.8 19.29 19.54 +0.77% 78,383 153,495,734
2025-02-25 19.4 19.65 19.3 19.39 -1.07% 65,966 128,367,950
2025-02-24 19.61 19.85 19.45 19.6 +0.77% 108,584 213,422,441
2025-02-21 19.42 19.58 19.25 19.45 -0.82% 109,440 212,241,958
2025-02-20 18.6 19.84 18.4 19.61 +5.43% 192,942 372,338,238
2025-02-19 18.38 18.6 18.3 18.6 +0.81% 59,556 110,124,579
2025-02-18 18.78 19.04 18.29 18.45 -2.43% 82,456 153,801,015
2025-02-17 18.83 19.03 18.71 18.91 -0.05% 73,713 139,023,255
2025-02-14 19.1 19.17 18.75 18.92 -1.46% 81,145 153,421,772
2025-02-13 19 19.55 18.99 19.2 +1.32% 128,744 248,832,950
2025-02-12 18.72 19.02 18.67 18.95 +1.23% 73,852 139,418,280
2025-02-11 18.75 18.89 18.51 18.72 -0.58% 63,037 117,898,311
2025-02-10 18.72 18.87 18.57 18.83 +1.4% 85,911 161,073,068
2025-02-07 18.51 18.76 18.3 18.57 +0.32% 104,323 193,913,885
2025-02-06 17.94 18.53 17.85 18.51 +3.01% 96,545 177,129,725
2025-02-05 17.83 18.08 17.7 17.97 +0.96% 57,456 103,031,456
2025-01-27 18.07 18.2 17.78 17.8 -1% 54,476 97,658,097
2025-01-24 17.8 18 17.66 17.98 +0.95% 63,846 114,047,122
2025-01-23 18.19 18.41 17.81 17.81 -1.55% 83,374 151,261,202
2025-01-22 18.2 18.24 17.88 18.09 -0.93% 55,562 100,265,010
2025-01-21 18.5 18.6 18.08 18.26 -1.08% 62,609 114,277,219
2025-01-20 18.33 18.52 18.16 18.46 +0.82% 77,489 142,722,524
2025-01-17 17.97 18.63 17.8 18.31 +1.89% 121,319 221,810,809
2025-01-16 18.18 18.5 17.82 17.97 -0.5% 97,047 175,562,970
2025-01-15 18.42 18.49 18 18.06 -1.95% 89,290 162,587,331
2025-01-14 17.76 18.49 17.75 18.42 +4.19% 119,882 218,801,828
2025-01-13 17.71 18.14 17.43 17.68 -1.83% 106,012 188,413,946
2025-01-10 18.39 18.82 18.01 18.01 -3.38% 117,941 217,366,119
2025-01-09 17.65 18.85 17.59 18.64 +4.95% 220,044 406,264,979
2025-01-08 17.8 18.06 17.2 17.76 -1.99% 139,987 247,785,297
2025-01-07 17.57 18.12 17.48 18.12 +3.13% 138,197 245,807,190
2025-01-06 17.8 18.13 17.35 17.57 -2.17% 155,415 274,628,335
2025-01-03 18.75 19.29 17.96 17.96 -4.21% 239,536 445,212,982
2025-01-02 19.88 20.2 18.61 18.75 -5.54% 297,117 576,289,737
2024-12-31 21 21.28 19.8 19.85 -5.02% 382,278 772,855,524
2024-12-30 22 22.76 20.8 20.9 -4.04% 625,546 1,357,324,411
2024-12-27 21.78 21.78 21.78 21.78 +10% 72,455 157,807,077
2024-12-26 18.06 19.8 18.06 19.8 +10% 243,817 480,805,553
2024-12-25 18.2 18.23 17.86 18 -1.26% 37,767 68,022,297
2024-12-24 18.11 18.38 18.05 18.23 +0.66% 32,738 59,603,160
2024-12-23 18.43 18.55 18.08 18.11 -2.37% 49,110 89,725,164
2024-12-20 18.38 18.62 18.28 18.55 +0.92% 37,311 69,072,674
2024-12-19 18.23 18.45 18.1 18.38 -0.11% 35,782 65,480,412
2024-12-18 18.19 18.46 18.08 18.4 +1.49% 46,519 85,331,184
2024-12-17 18.5 18.57 18.07 18.13 -1.73% 66,451 121,539,462
2024-12-16 18.62 18.72 18.4 18.45 -0.91% 49,972 92,676,348
2024-12-13 19.17 19.17 18.62 18.62 -3.22% 87,304 164,224,450
2024-12-12 19.06 19.35 19 19.24 +1.16% 73,618 141,591,325
2024-12-11 18.95 19.1 18.91 19.02 +0.21% 46,228 87,853,427
2024-12-10 19.2 19.4 18.96 18.98 +1.28% 69,049 131,915,124
2024-12-09 19.01 19.05 18.51 18.74 -1.32% 44,327 83,172,139
2024-12-06 18.94 19.07 18.68 18.99 +0.58% 46,812 88,479,802
2024-12-05 18.62 19.02 18.57 18.88 +1.12% 38,717 72,753,103
2024-12-04 18.87 18.98 18.6 18.67 -1.37% 42,529 79,891,450
2024-12-03 19.1 19.11 18.74 18.93 -0.53% 48,183 91,031,511
2024-12-02 18.96 19.14 18.82 19.03 +0.53% 58,284 110,666,637
2024-11-29 18.69 19.05 18.56 18.93 +1.23% 52,288 98,511,848
2024-11-28 18.87 19.16 18.68 18.7 -1.01% 52,151 98,423,636
2024-11-27 18.47 18.9 18.08 18.89 +1.89% 60,166 111,559,463
2024-11-26 18.5 18.73 18.42 18.54 +0.22% 41,190 76,535,611
2024-11-25 18.38 18.57 18.14 18.5 -0.05% 54,871 100,774,103
2024-11-22 19.24 19.29 18.5 18.51 -4.24% 82,572 155,948,425
2024-11-21 19.36 19.5 19.1 19.33 -0.15% 51,144 98,824,643
2024-11-20 19.16 19.39 19.03 19.36 +1.1% 59,194 113,893,958
2024-11-19 18.89 19.34 18.79 19.15 +1.59% 63,693 121,390,644
2024-11-18 19.08 19.55 18.6 18.85 -1.41% 103,329 196,474,931
2024-11-15 19.91 20.1 19.05 19.12 -4.4% 119,808 232,926,446
2024-11-14 20.88 20.88 19.91 20 -3.24% 83,382 168,998,815
2024-11-13 20.88 21.05 20.37 20.67 -0.48% 86,611 178,528,419
2024-11-12 21.46 21.48 20.6 20.77 -2.85% 129,972 273,124,807
2024-11-11 21.42 21.5 20.92 21.38 +0.85% 151,807 322,509,101
2024-11-08 20.89 21.36 20.75 21.2 +1.92% 184,291 388,635,735
2024-11-07 20.9 21.1 20.39 20.8 -2.16% 171,744 355,858,922
2024-11-06 21.66 22.08 21.03 21.26 -0.28% 241,304 518,402,660
2024-11-05 20.13 21.5 20.13 21.32 +6.12% 233,525 491,070,956
2024-11-04 19.68 20.2 19.68 20.09 +2.14% 91,837 183,791,799
2024-11-01 20.45 20.91 19.67 19.67 -4.88% 152,370 304,701,004
2024-10-31 20 20.85 19.95 20.68 +3.45% 186,552 383,287,163
2024-10-30 20 20.29 19.83 19.99 -0.3% 117,572 235,722,078
2024-10-29 20.6 20.8 20.01 20.05 -3.09% 160,457 325,789,368
2024-10-28 20.3 20.93 20.15 20.69 +2.02% 210,191 431,140,614
2024-10-25 19.7 20.49 19.7 20.28 +1.86% 226,763 457,096,443
2024-10-24 21.41 21.45 19.66 19.91 -3.21% 359,124 730,833,706
2024-10-23 18.7 20.57 18.7 20.57 +10% 215,921 433,231,979
2024-10-22 19.25 19.32 18.57 18.7 -2.81% 115,290 216,445,424
2024-10-21 18.96 19.48 18.85 19.24 +2.78% 146,014 281,788,087
2024-10-18 18.26 18.99 18.16 18.72 +1.46% 133,151 248,242,543
2024-10-17 18.81 18.92 18.39 18.45 -1.91% 103,675 193,632,982
2024-10-16 18.35 19.2 18.28 18.81 +1.57% 139,467 262,100,663
2024-10-15 18.27 19.36 17.91 18.52 +0.54% 157,845 295,184,167
2024-10-14 17.48 18.44 17.4 18.42 +6.78% 133,493 240,094,021
2024-10-11 18.31 18.31 17 17.25 -5.79% 93,219 163,241,957
2024-10-10 18.15 18.99 18.12 18.31 +0.99% 119,666 222,156,998
2024-10-09 19.16 19.18 18.13 18.13 -6.5% 153,394 287,619,891
2024-10-08 19.91 19.91 18.2 19.39 +7.13% 207,869 400,069,063

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║СчЕдшГ╜ц║Р 600792

近半年

ф╕дщЭвщТИ 600249

2024年至今

ф╕нхИЫчОпф┐Э 300056

近三个月

чЭ┐хИЫх╛оч║│ 688002

2022-2023两年

щУБх╗║щЗНх╖е 688425

2023年全年

х╖НхНОцЦ░цЭР 603310

2024年至今

ч║мх╛╖ф┐бцБп 688171

近半年

хЫ╜щЩЕхоЮф╕Ъ 000159

2024年至今

ф╝ЧцЬЫх╕ГшЙ║ 605003

近三个月

ц│╕х╖ЮшАБчкЦ 000568

近期数据

热门概念板块

5G通信

х╣┐хТМщАЪ (300638)

2024年至今
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
AI人工智能
数字经济
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据

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