хЫ╜цЬ║щАЪчФи 600444

数据更新至:

添加到对比分析

16.69 +2.96%

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

16.69
+2.96% +0.48
16.21
开盘价
17.19
最高价
15.96
最低价
68,976
成交量
数据更新至: 2025-03-25

技术指标

16.34
MA5 (5日均线)
16.02
MA10 (10日均线)
15.57
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 16.21 17.19 15.96 16.69 +2.96% 68,976 114,308,080
2025-03-24 17.01 17.16 15.81 16.21 -2.11% 109,292 179,109,374
2025-03-21 16.16 17.35 16.14 16.56 +1.91% 104,646 175,184,313
2025-03-20 15.94 16.5 15.82 16.25 +1.63% 39,721 64,210,802
2025-03-19 15.9 16.14 15.83 15.99 +0.44% 30,300 48,365,059
2025-03-18 15.72 16.2 15.62 15.92 +1.53% 35,809 56,891,641
2025-03-17 15.85 15.9 15.65 15.68 -0.32% 22,372 35,240,547
2025-03-14 15.61 15.79 15.39 15.73 +0.51% 25,604 39,974,045
2025-03-13 15.46 15.77 15.42 15.65 +0.84% 34,971 54,495,888
2025-03-12 15.51 15.61 15.47 15.52 +0.06% 24,601 38,218,727
2025-03-11 15.31 15.57 15.2 15.51 +1.04% 31,908 49,249,611
2025-03-10 15.11 15.52 15.11 15.35 +1.59% 35,623 54,685,369
2025-03-07 15.2 15.23 15.05 15.11 -0.59% 15,170 22,966,807
2025-03-06 15 15.27 15 15.2 +1% 18,091 27,464,721
2025-03-05 15.1 15.12 14.87 15.05 -0.27% 15,026 22,520,129
2025-03-04 14.63 15.13 14.63 15.09 +2.17% 17,302 25,899,015
2025-03-03 14.78 15.06 14.7 14.77 +0.41% 23,481 34,965,935
2025-02-28 15.1 15.12 14.69 14.71 -2.65% 23,087 34,371,579
2025-02-27 15.3 15.36 14.93 15.11 -1.24% 26,543 40,036,290
2025-02-26 14.99 15.37 14.99 15.3 +1.86% 17,129 26,141,675
2025-02-25 15.13 15.24 15.01 15.02 -1.57% 15,187 22,938,720
2025-02-24 15.07 15.44 15.07 15.26 +0.99% 28,435 43,418,411
2025-02-21 15.32 15.42 15.03 15.11 -1.24% 20,612 31,214,893
2025-02-20 15.18 15.33 15.05 15.3 +0.66% 15,680 23,777,565
2025-02-19 14.86 15.28 14.86 15.2 +2.36% 18,049 27,297,313
2025-02-18 15.33 15.4 14.81 14.85 -2.81% 20,539 30,994,382
2025-02-17 15.02 15.5 15.02 15.28 +1.73% 24,680 37,725,952
2025-02-14 15.12 15.21 14.9 15.02 -0.66% 21,819 32,825,015
2025-02-13 15.36 15.39 15.09 15.12 -1.75% 24,840 37,745,802
2025-02-12 15.53 15.64 15.33 15.39 -1.47% 21,751 33,556,732
2025-02-11 15.59 15.74 15.5 15.62 -0.51% 14,038 21,834,431
2025-02-10 15.4 15.73 15.4 15.7 +1.16% 16,953 26,472,182
2025-02-07 15.51 15.63 15.36 15.52 0% 23,865 37,048,524
2025-02-06 15.35 15.73 15.3 15.52 +1.11% 19,444 30,101,369
2025-02-05 15.22 15.5 15.08 15.35 +1.59% 19,416 29,672,350
2025-01-27 15.2 15.36 15.06 15.11 -0.53% 15,773 24,035,645
2025-01-24 15.25 15.25 14.91 15.19 +0.13% 18,910 28,456,558
2025-01-23 15.24 15.37 15.14 15.17 +0.33% 12,267 18,716,122
2025-01-22 15.15 15.25 14.92 15.12 -0.46% 10,864 16,416,201
2025-01-21 15.38 15.42 15.07 15.19 -0.72% 11,422 17,336,253
2025-01-20 15.04 15.34 14.86 15.3 +2.41% 16,875 25,614,229
2025-01-17 14.92 14.99 14.76 14.94 +0.13% 11,201 16,676,963
2025-01-16 15.08 15.16 14.81 14.92 -0.13% 9,954 14,916,152
2025-01-15 14.98 15.1 14.88 14.94 -0.2% 11,970 17,915,193
2025-01-14 14.35 14.97 14.3 14.97 +5.2% 19,756 29,103,473
2025-01-13 14.21 14.36 13.87 14.23 +0.14% 15,896 22,492,939
2025-01-10 14.62 14.65 14.2 14.21 -2.27% 12,013 17,308,039
2025-01-09 14.63 14.72 14.51 14.54 -0.68% 10,895 15,910,222
2025-01-08 14.47 14.73 14.17 14.64 +0.41% 17,730 25,674,110
2025-01-07 14.12 14.58 14.12 14.58 +3.48% 14,385 20,648,113
2025-01-06 14 14.33 13.65 14.09 -0.49% 17,591 24,651,865
2025-01-03 14.9 15.07 14.13 14.16 -5.28% 20,666 29,850,761
2025-01-02 15.21 15.54 14.79 14.95 -1.71% 23,838 36,205,231
2024-12-31 15.19 15.54 15.1 15.21 +0.13% 22,287 34,109,209
2024-12-30 15.13 15.38 14.95 15.19 -1.3% 15,160 23,028,428
2024-12-27 15.02 15.57 15 15.39 +2.53% 21,976 33,760,708
2024-12-26 14.85 15.12 14.85 15.01 +0.4% 14,686 22,111,362
2024-12-25 15.01 15.19 14.57 14.95 -1.32% 22,109 32,714,896
2024-12-24 15.48 15.56 14.93 15.15 -0.66% 27,572 41,846,072
2024-12-23 16.1 16.17 15.17 15.25 -6.04% 41,073 63,945,028
2024-12-20 16.14 16.5 16.08 16.23 +0.06% 24,686 40,227,813
2024-12-19 16.08 16.63 16 16.22 -0.49% 24,252 39,284,738
2024-12-18 16.2 16.75 15.75 16.3 +2.77% 34,748 56,836,075
2024-12-17 16.7 16.7 15.74 15.86 -5.03% 33,120 53,156,015
2024-12-16 16.9 16.95 16.54 16.7 -0.77% 20,264 34,032,052
2024-12-13 17.22 17.29 16.8 16.83 -2.94% 27,879 47,335,041
2024-12-12 16.88 17.56 16.88 17.34 +2.6% 37,513 64,790,016
2024-12-11 16.84 16.98 16.77 16.9 +0.48% 18,624 31,402,792
2024-12-10 17.15 17.3 16.77 16.82 +0.06% 28,819 48,809,836
2024-12-09 16.95 17.03 16.62 16.81 -1% 19,877 33,384,975
2024-12-06 16.9 16.99 16.63 16.98 +0.77% 26,358 44,397,769
2024-12-05 16.76 16.85 16.59 16.85 +0.54% 21,990 36,777,490
2024-12-04 16.8 17.02 16.63 16.76 -0.59% 29,050 48,795,897
2024-12-03 16.89 17.23 16.73 16.86 +0.3% 28,142 47,772,269
2024-12-02 16.68 16.86 16.56 16.81 +1.33% 26,204 43,961,997
2024-11-29 16.46 16.69 16.31 16.59 +0.97% 24,256 40,077,646
2024-11-28 16.12 16.88 16.1 16.43 +1.42% 33,513 55,401,874
2024-11-27 16 16.24 15.3 16.2 +1.06% 34,520 54,347,960
2024-11-26 16.4 16.45 15.89 16.03 -2.32% 30,156 48,826,062
2024-11-25 16.19 16.41 15.96 16.41 +2.18% 28,723 46,511,566
2024-11-22 17.08 17.22 16 16.06 -6.52% 63,306 104,962,801
2024-11-21 16.58 17.54 16.44 17.18 +3.06% 59,730 102,228,529
2024-11-20 16.23 16.94 16.11 16.67 +2.21% 38,178 63,240,571
2024-11-19 15.84 16.32 15.75 16.31 +2.97% 36,914 58,963,275
2024-11-18 16.41 16.6 15.73 15.84 -3.41% 37,707 60,443,188
2024-11-15 16.89 17.18 16.36 16.4 -1.86% 42,533 71,354,893
2024-11-14 17.1 17.51 16.65 16.71 -3.19% 41,216 70,217,434
2024-11-13 17.2 17.69 16.71 17.26 -0.69% 54,264 92,987,984
2024-11-12 18.43 18.43 17.19 17.38 -6.31% 136,530 242,069,898
2024-11-11 16.76 18.55 16.61 18.55 +10.02% 115,721 206,413,784
2024-11-08 16.7 16.99 16.47 16.86 -1.4% 101,206 168,742,267
2024-11-07 15.98 17.6 15.81 17.1 +6.88% 127,777 216,838,974
2024-11-06 15.88 16.1 15.7 16 +0.57% 46,133 73,347,699
2024-11-05 15.67 16.04 15.48 15.91 +1.79% 50,222 79,074,253
2024-11-04 15.49 15.64 15.41 15.63 +0.84% 32,173 50,059,533
2024-11-01 16.42 16.47 15.48 15.5 -5.31% 60,176 95,051,574
2024-10-31 16.61 16.81 16.31 16.37 -2.62% 58,793 96,796,584
2024-10-30 16.48 16.85 16.21 16.81 +1.88% 67,424 111,569,378
2024-10-29 17.65 17.87 16.29 16.5 -3% 134,006 226,673,976
2024-10-28 15.88 17.01 15.58 17.01 +10.03% 78,385 129,581,900
2024-10-25 15.02 15.69 14.99 15.46 +2.93% 51,706 79,699,687
2024-10-24 14.95 15.15 14.89 15.02 -0.86% 27,484 41,113,569
2024-10-23 14.99 15.42 14.89 15.15 +1.13% 57,083 86,503,717
2024-10-22 15.4 15.44 14.79 14.98 -3.67% 77,108 115,701,368
2024-10-21 14.4 15.68 14.32 15.55 +8.97% 107,108 159,793,170
2024-10-18 14.05 14.54 13.94 14.27 +1.28% 51,095 72,690,375
2024-10-17 14.19 14.3 14.01 14.09 -0.77% 33,464 47,370,001
2024-10-16 13.99 14.28 13.95 14.2 +0.64% 29,001 40,995,686
2024-10-15 14.33 14.5 14.1 14.11 -2.22% 45,733 65,332,141
2024-10-14 14.04 14.5 13.86 14.43 +2.78% 64,001 91,106,020
2024-10-11 14.77 14.77 13.85 14.04 -7.27% 120,259 170,962,067
2024-10-10 13.96 15.36 13.91 15.14 +8.45% 165,438 245,703,454
2024-10-09 15 15 13.9 13.96 -7.43% 102,775 147,603,720
2024-10-08 15.51 15.52 13.87 15.08 +6.87% 160,505 237,248,398

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

цБТчСЮхМ╗шНп 600276

2023年全年

ф╕нчзСш╜п 603927

2022-2023两年

ф╕ЦшМВшГ╜ц║Р 605028

2022-2023两年

чИ▒х╗║щЫЖхЫв 600643

近三个月

цШЗш╛ЙчзСцКА 300423

2024年一季度

хНОшГ╜хЫ╜щЩЕ 600011

2023年全年

ц╡йш╛░ш╜пф╗╢ 688657

2022-2023两年

ц│╕х╖ЮшАБчкЦ 000568

近期数据

ф╕нф┐бх░╝щЫЕ 600084

近期数据

хЖЕшТЩф╕АцЬ║ 600967

2022-2023两年

热门概念板块

区块链
5G通信

ф╕нхдйчзСцКА (600522)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

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