хЫ╜чЭ┐чзСцКА 600562

数据更新至:

添加到对比分析

20.82 +1.96%

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

20.82
+1.96% +0.4
20.5
开盘价
21.4
最高价
20.4
最低价
58,593
成交量
数据更新至: 2025-03-25

技术指标

20.93
MA5 (5日均线)
21.36
MA10 (10日均线)
20.96
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 20.5 21.4 20.4 20.82 +1.96% 58,593 123,050,840
2025-03-24 21.25 21.27 20.14 20.42 -2.85% 79,381 162,532,167
2025-03-21 21.22 21.43 20.81 21.02 -1.04% 51,793 109,155,878
2025-03-20 21.12 21.6 20.97 21.24 +0.33% 62,395 133,164,433
2025-03-19 21.4 21.5 21.02 21.17 -1.67% 68,487 145,413,542
2025-03-18 21.92 22.25 21.44 21.53 -1.69% 78,951 172,150,809
2025-03-17 21.66 22.24 21.61 21.9 +1.01% 98,662 216,476,572
2025-03-14 21.76 21.95 21.3 21.68 -0.91% 120,715 260,156,204
2025-03-13 21.91 22.07 21.46 21.88 -0.32% 105,586 229,283,759
2025-03-12 22.69 23.19 21.86 21.95 -3.3% 170,997 381,557,345
2025-03-11 21.53 22.88 21.53 22.7 +3.51% 145,917 328,541,245
2025-03-10 21.86 22.38 21.69 21.93 +0.92% 128,966 284,115,727
2025-03-07 20.8 22.44 20.68 21.73 +3.92% 175,555 381,889,971
2025-03-06 20.8 21.03 20.3 20.91 +1.31% 110,743 230,218,638
2025-03-05 20.08 21.03 20 20.64 +1.43% 143,045 296,700,462
2025-03-04 19.1 20.48 19.1 20.35 +6.1% 168,324 338,076,320
2025-03-03 18.98 19.45 18.83 19.18 +1.05% 63,297 121,644,977
2025-02-28 19.52 19.74 18.86 18.98 -3.16% 70,429 134,984,236
2025-02-27 19.4 19.7 19.06 19.6 +0.56% 76,070 147,283,803
2025-02-26 19.65 19.77 19.23 19.49 -0.56% 66,127 128,725,689
2025-02-25 19.16 19.86 18.9 19.6 +1.4% 104,981 205,111,156
2025-02-24 19.14 19.7 18.86 19.33 +1.26% 102,710 199,403,319
2025-02-21 19.15 19.24 18.8 19.09 -0.57% 97,349 184,988,039
2025-02-20 18.91 19.3 18.7 19.2 +1.59% 76,977 146,379,933
2025-02-19 18.47 19.07 18.47 18.9 +1.78% 51,870 97,735,887
2025-02-18 18.9 18.99 18.44 18.57 -2.06% 56,695 106,251,803
2025-02-17 19.21 19.31 18.8 18.96 -1.15% 93,837 177,842,338
2025-02-14 19.01 19.3 18.98 19.18 +0.1% 69,220 132,373,036
2025-02-13 19.51 19.89 19.11 19.16 -1.59% 79,349 154,548,904
2025-02-12 19.52 19.65 19.28 19.47 -0.31% 78,726 153,224,160
2025-02-11 19.92 19.99 19.42 19.53 -1.96% 88,256 173,776,682
2025-02-10 20.18 20.34 19.62 19.92 -0.8% 90,201 179,774,634
2025-02-07 19.87 20.32 19.5 20.08 +1.11% 120,543 241,298,741
2025-02-06 19.19 19.95 19.13 19.86 +3.12% 82,517 162,793,739
2025-02-05 19.16 19.66 18.82 19.26 +1.69% 69,383 134,388,251
2025-01-27 19.08 19.18 18.68 18.94 -0.32% 47,193 89,482,261
2025-01-24 18.3 19.17 18.29 19 +3.43% 77,821 147,039,660
2025-01-23 18.69 18.95 18.37 18.37 -1.29% 60,678 113,005,778
2025-01-22 18.93 18.95 18.3 18.61 -2.21% 67,517 125,520,076
2025-01-21 19.7 19.79 18.92 19.03 -3.4% 76,708 147,446,034
2025-01-20 19.02 19.84 18.84 19.7 +3.58% 117,644 228,670,491
2025-01-17 18 19.18 17.77 19.02 +6.32% 114,049 213,345,221
2025-01-16 18.21 18.47 17.8 17.89 -1.27% 55,159 99,686,523
2025-01-15 18.5 18.52 18.02 18.12 -2.16% 43,323 78,755,491
2025-01-14 17.6 18.54 17.36 18.52 +5.53% 89,136 161,629,407
2025-01-13 17.4 17.85 17.17 17.55 -0.11% 38,766 67,927,441
2025-01-10 17.88 18.24 17.55 17.57 -1.68% 49,467 88,291,851
2025-01-09 17.43 18.03 17.32 17.87 +1.82% 58,168 103,062,497
2025-01-08 17.86 17.86 16.99 17.55 -1.57% 77,492 134,705,030
2025-01-07 17.58 18.16 17.57 17.83 +1.65% 70,208 125,768,899
2025-01-06 17.77 18.07 17.31 17.54 -1.29% 83,238 146,555,175
2025-01-03 18.38 18.5 17.64 17.77 -3.32% 99,468 179,694,336
2025-01-02 19.9 20.04 18.2 18.38 -7.78% 144,640 275,586,731
2024-12-31 19.26 20.3 19.2 19.93 +3.48% 194,114 386,509,071
2024-12-30 19.02 19.73 18.95 19.26 +1.21% 73,210 141,790,008
2024-12-27 19.28 19.49 18.89 19.03 -0.16% 79,085 151,816,064
2024-12-26 18.9 19.23 18.65 19.06 +1.06% 68,939 130,798,244
2024-12-25 18.99 19.08 18.57 18.86 -0.74% 54,392 102,358,501
2024-12-24 18.8 19.2 18.8 19 +1.12% 59,853 113,777,022
2024-12-23 19.32 19.38 18.73 18.79 -2.64% 59,584 113,228,367
2024-12-20 19.44 19.56 19.08 19.3 -0.82% 51,383 99,411,921
2024-12-19 19.41 19.58 19.18 19.46 -0.31% 44,749 86,691,664
2024-12-18 19.52 19.96 19.33 19.52 0% 51,573 101,027,772
2024-12-17 19.7 20.02 19.27 19.52 -0.66% 73,382 144,048,555
2024-12-16 19.81 20.16 19.49 19.65 -1.8% 51,634 102,058,194
2024-12-13 20.44 20.7 19.85 20.01 -2.39% 97,302 195,812,223
2024-12-12 20.4 20.77 20.16 20.5 +0.1% 91,500 186,603,802
2024-12-11 19.67 20.66 19.45 20.48 +4.22% 155,689 313,383,090
2024-12-10 19.69 19.99 19.45 19.65 +2.5% 128,761 254,206,102
2024-12-09 19.48 19.6 19.01 19.17 -1.59% 83,932 161,669,906
2024-12-06 19.61 19.77 19.16 19.48 +0.1% 92,922 181,020,175
2024-12-05 19.31 19.5 19.07 19.46 +0.21% 92,377 178,445,164
2024-12-04 19.75 19.75 19.25 19.42 -1.87% 104,727 203,918,718
2024-12-03 20.29 20.3 19.61 19.79 -2.7% 105,635 209,533,087
2024-12-02 20.2 20.51 19.88 20.34 +0.69% 120,297 243,750,467
2024-11-29 20.33 20.51 19.94 20.2 -1.08% 145,854 294,896,867
2024-11-28 20.77 21.13 20.2 20.42 -1.69% 179,471 370,356,524
2024-11-27 19.68 21.06 19.43 20.77 +5.43% 224,272 458,618,733
2024-11-26 19.5 20.38 19.46 19.7 +0.51% 126,232 251,624,743
2024-11-25 19.65 19.88 19 19.6 +0.46% 131,275 254,863,735
2024-11-22 20.6 20.77 19.45 19.51 -5.52% 165,021 331,255,829
2024-11-21 20.93 21.35 20.45 20.65 +1.32% 238,015 495,902,299
2024-11-20 18.54 20.38 18.2 20.38 +9.98% 325,539 640,495,173
2024-11-19 18.74 19.14 18.11 18.53 +0.54% 122,077 225,933,358
2024-11-18 18.4 19.05 17.81 18.43 +0.6% 205,573 378,108,566
2024-11-15 19 19.4 18.31 18.32 -3.63% 176,802 333,164,608
2024-11-14 19.61 19.66 18.98 19.01 -3.4% 140,340 269,260,410
2024-11-13 19.59 19.74 19 19.68 +0.92% 155,256 300,755,306
2024-11-12 20.48 20.69 19.3 19.5 -4.36% 182,294 361,663,730
2024-11-11 20.65 20.94 19.93 20.39 +0.69% 242,794 496,468,610
2024-11-08 19.73 20.89 19.7 20.25 +3.05% 224,547 456,841,720
2024-11-07 19.41 19.75 18.95 19.65 -1.85% 244,993 474,805,719
2024-11-06 19.97 20.7 19.57 20.02 +2.77% 458,793 926,351,284
2024-11-05 18.5 19.94 18.4 19.48 +7.45% 478,825 935,741,010
2024-11-04 17.3 18.28 17.18 18.13 +4.02% 182,124 327,285,804
2024-11-01 17.9 18.25 17.36 17.43 -3.6% 167,175 296,152,131
2024-10-31 17.18 18.38 16.97 18.08 +4.93% 319,481 569,521,959
2024-10-30 17.38 17.55 17 17.23 -1.43% 145,959 251,665,903
2024-10-29 17.76 17.9 17.41 17.48 -2.13% 149,763 264,169,836
2024-10-28 18.2 18.2 17.39 17.86 -1.22% 205,962 366,544,191
2024-10-25 18 18.45 17.98 18.08 +0.44% 153,804 279,363,378
2024-10-24 18.1 18.28 17.89 18 -1.15% 146,565 264,547,895
2024-10-23 18.45 19 18.16 18.21 -0.38% 323,303 598,278,190
2024-10-22 17.9 18.48 17.53 18.28 +3.8% 407,245 738,351,130
2024-10-21 16.72 18.2 16.69 17.61 +5.45% 404,438 715,691,687
2024-10-18 15.65 16.99 15.58 16.7 +6.78% 257,627 422,753,882
2024-10-17 15.56 16 15.47 15.64 +1.23% 144,043 227,083,778
2024-10-16 15.5 15.74 15.3 15.45 -1.02% 82,005 126,848,568
2024-10-15 15.7 16.1 15.41 15.61 -0.57% 127,122 201,032,620
2024-10-14 15.35 15.81 15.1 15.7 +3.29% 132,717 205,960,123
2024-10-11 16.2 16.2 15 15.2 -5.47% 132,327 203,725,616
2024-10-10 16.18 16.59 15.7 16.08 +0.37% 171,312 277,399,368
2024-10-09 16.8 17.08 16 16.02 -5.21% 270,427 448,038,437
2024-10-08 16.95 16.95 16.01 16.9 +9.67% 296,123 495,341,316

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

хНОч╗┐чФЯчЙй 300970

2024年一季度

ф╕нц┤▓чЙ╣цЭР 300963

2024年至今

ф╕нхЖЬшБФхРИ 003042

近半年

шНгчзСчзСцКА 300290

2023年全年

щЗСхПСчзСцКА 600143

2024年至今

чО▓чПСш╜ошГО 601966

2024年一季度

чЫКцЦ╣чФЯчЙй-U 688382

近半年

ф║мч▓оцОзшВб 000505

2024年一季度

чБ┐чСЮчзСцКА 688061

近半年

ф╕нчзСцЫЩхЕЙ 603019

2022-2023两年

热门概念板块

AI人工智能
芯片

хЕих┐ЧчзСцКА (300458)

近半年
元宇宙
生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
5G通信

х╣┐хТМщАЪ (300638)

近三个月

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