ц▒Яф╕ншНпф╕Ъ 600750

数据更新至:

添加到对比分析

22.58 -0.18%

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

22.58
-0.18% -0.04
22.63
开盘价
22.69
最高价
22.32
最低价
48,064
成交量
数据更新至: 2025-03-25

技术指标

22.33
MA5 (5日均线)
22.43
MA10 (10日均线)
22.13
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 22.63 22.69 22.32 22.58 -0.18% 48,064 108,031,984
2025-03-24 22.17 22.88 22.15 22.62 +1.21% 115,719 261,797,222
2025-03-21 22.52 22.68 21.98 22.35 +0.77% 124,476 276,784,660
2025-03-20 21.93 22.29 21.88 22.18 +1.14% 121,769 269,339,681
2025-03-19 22.08 22.19 21.88 21.93 -0.63% 73,550 161,704,653
2025-03-18 22.65 22.7 21.82 22.07 -2.3% 159,522 352,886,035
2025-03-17 22.62 22.93 22.59 22.59 -0.18% 79,355 180,484,045
2025-03-14 22.9 23.2 22.58 22.63 -0.96% 111,609 254,262,911
2025-03-13 22.53 22.9 22.52 22.85 +1.47% 101,362 230,588,235
2025-03-12 22.48 22.68 22.35 22.52 +0.18% 56,503 127,399,580
2025-03-11 22.25 22.61 22.11 22.48 +0.58% 51,074 114,565,048
2025-03-10 22.3 22.48 22.1 22.35 +0.59% 49,428 110,323,409
2025-03-07 21.86 22.3 21.68 22.22 +1.93% 74,432 164,170,399
2025-03-06 21.99 22.02 21.61 21.8 -0.59% 78,822 171,494,922
2025-03-05 21.8 22.01 21.65 21.93 +0.55% 52,080 113,869,562
2025-03-04 21.61 21.9 21.61 21.81 +0.46% 68,464 149,050,493
2025-03-03 21.29 21.86 21.25 21.71 +1.92% 100,189 217,530,890
2025-02-28 21.39 21.85 21.13 21.3 -0.37% 111,275 239,350,464
2025-02-27 21.24 21.51 21.11 21.38 +0.66% 58,460 124,725,663
2025-02-26 20.95 21.25 20.91 21.24 +1.72% 62,424 131,981,640
2025-02-25 21.02 21.13 20.83 20.88 -1.04% 61,142 128,183,771
2025-02-24 21.26 21.41 21.05 21.1 -0.47% 84,451 178,864,978
2025-02-21 21.44 21.6 21.06 21.2 -1.58% 99,411 210,789,461
2025-02-20 21.71 22.04 21.47 21.54 -1.24% 77,369 167,309,608
2025-02-19 21.99 21.99 21.72 21.81 -0.82% 61,844 134,937,050
2025-02-18 21.92 22.23 21.8 21.99 +0.37% 53,039 116,997,915
2025-02-17 22.54 22.59 21.87 21.91 -2.75% 100,049 220,624,546
2025-02-14 22.23 22.62 22.19 22.53 +1.58% 70,497 158,263,131
2025-02-13 22.24 22.45 22.13 22.18 -0.31% 42,647 94,962,357
2025-02-12 22.36 22.48 22.16 22.25 -0.8% 43,810 97,479,219
2025-02-11 22.16 22.53 22.07 22.43 +1.13% 67,986 152,058,485
2025-02-10 22.55 22.58 22.17 22.18 -1.77% 81,992 182,579,714
2025-02-07 22.58 22.75 22.42 22.58 -0.31% 61,624 139,154,618
2025-02-06 22.89 22.93 22.35 22.65 -1.26% 63,948 144,366,499
2025-02-05 22.96 23.07 22.75 22.94 +0.13% 61,149 140,046,442
2025-01-27 22.55 23.05 22.33 22.91 +3.81% 109,177 249,133,565
2025-01-24 22.34 22.42 21.83 22.07 -1.25% 54,041 119,208,178
2025-01-23 22.68 22.72 22.3 22.35 -0.75% 55,089 123,679,863
2025-01-22 22.6 22.76 22.35 22.52 -0.57% 36,091 81,339,607
2025-01-21 22.63 22.76 22.34 22.65 +0.09% 36,398 82,228,032
2025-01-20 22.83 23.01 22.53 22.63 -0.31% 62,260 141,569,913
2025-01-17 21.91 22.75 21.83 22.7 +2.99% 76,652 171,663,470
2025-01-16 22.12 22.39 21.91 22.04 -0.36% 42,209 93,398,899
2025-01-15 22.05 22.38 21.85 22.12 +0.27% 58,953 130,727,880
2025-01-14 21.63 22.11 21.44 22.06 +2.37% 73,626 161,028,932
2025-01-13 21.6 21.81 21.42 21.55 -0.51% 47,884 103,388,311
2025-01-10 21.92 22.09 21.66 21.66 -1.63% 53,571 116,756,188
2025-01-09 22.35 22.64 21.99 22.02 -2.35% 70,308 156,480,804
2025-01-08 22.64 22.79 22.06 22.55 -0.22% 75,945 170,680,704
2025-01-07 22.46 22.64 22.06 22.6 +0.71% 86,608 193,435,389
2025-01-06 22.9 23.18 22.25 22.44 -1.84% 140,219 316,659,524
2025-01-03 23.12 23.48 22.73 22.86 -1.42% 130,578 301,118,452
2025-01-02 22.9 23.83 22.8 23.19 +2.16% 204,970 480,204,204
2024-12-31 22.43 23.07 22.34 22.7 +1.2% 144,251 329,221,714
2024-12-30 22.22 22.95 22.22 22.43 +0.95% 123,353 278,919,861
2024-12-27 21.53 22.29 21.44 22.22 +3.11% 122,960 270,072,340
2024-12-26 21.88 22 21.43 21.55 -2% 77,749 168,511,666
2024-12-25 21.8 22.12 21.56 21.99 +0.96% 68,795 150,568,903
2024-12-24 21.7 21.8 21.52 21.78 +0.37% 56,313 122,096,621
2024-12-23 21.75 21.93 21.64 21.7 -0.41% 65,051 141,700,285
2024-12-20 21.57 22.13 21.44 21.79 +1.11% 87,066 190,493,468
2024-12-19 21.58 21.92 21.42 21.55 -0.09% 77,352 167,335,707
2024-12-18 21.54 21.98 21.53 21.57 +0.56% 110,326 240,151,585
2024-12-17 21.06 21.52 20.92 21.45 +2.14% 115,414 246,091,774
2024-12-16 21.11 21.25 20.95 21 -0.1% 52,584 110,984,482
2024-12-13 21.31 21.4 20.98 21.02 -1.68% 80,523 170,527,091
2024-12-12 21.06 21.42 20.91 21.38 +1.91% 99,669 211,747,417
2024-12-11 20.65 21.05 20.64 20.98 +1.6% 88,902 186,176,255
2024-12-10 21.08 21.18 20.59 20.65 -0.29% 97,025 202,475,720
2024-12-09 21.01 21.07 20.65 20.71 -0.96% 50,104 104,217,999
2024-12-06 20.7 21.01 20.68 20.91 +0.77% 51,655 107,853,545
2024-12-05 20.98 20.98 20.65 20.75 -1.57% 56,752 117,704,541
2024-12-04 20.63 21.12 20.47 21.08 +2.18% 97,470 203,987,248
2024-12-03 20.51 20.76 20.35 20.63 +0.59% 61,183 125,867,550
2024-12-02 20.38 20.64 20.32 20.51 +0.64% 60,381 123,498,453
2024-11-29 20.18 20.69 20.13 20.38 +0.94% 75,987 155,217,429
2024-11-28 20.55 20.61 20.12 20.19 -2.09% 78,915 159,855,039
2024-11-27 20.46 20.62 20.15 20.62 +1.08% 48,982 100,081,232
2024-11-26 20.21 20.57 20.17 20.4 +0.94% 46,816 95,599,374
2024-11-25 20.31 20.48 20.08 20.21 -0.49% 50,526 102,434,496
2024-11-22 21.28 21.28 20.3 20.31 -4.51% 107,927 223,553,727
2024-11-21 21.36 21.43 21.12 21.27 -0.75% 46,901 99,613,432
2024-11-20 21.33 21.45 21.21 21.43 +0.47% 52,890 112,898,984
2024-11-19 21.29 21.57 21.08 21.33 +0.61% 48,082 102,329,198
2024-11-18 21.28 21.54 21.05 21.2 -0.33% 76,299 162,244,397
2024-11-15 21.41 21.58 21.24 21.27 -0.65% 49,343 105,666,882
2024-11-14 21.8 22.03 21.39 21.41 -2.1% 87,051 189,082,010
2024-11-13 21.98 22.28 21.63 21.87 -0.82% 81,183 177,551,376
2024-11-12 21.61 22.4 21.58 22.05 +2.08% 175,628 387,803,397
2024-11-11 21.85 21.9 21.32 21.6 -1.1% 94,496 203,445,786
2024-11-08 22.22 22.33 21.68 21.84 -1.09% 125,419 275,514,888
2024-11-07 21.15 22.08 21.05 22.08 +4% 153,023 333,402,652
2024-11-06 21.41 21.53 21.15 21.23 -1.12% 113,659 242,426,340
2024-11-05 21.2 21.48 20.94 21.47 +1.32% 101,833 216,932,026
2024-11-04 20.99 21.41 20.92 21.19 +1.44% 76,708 161,967,191
2024-11-01 20.9 21.19 20.63 20.89 -0.76% 104,734 218,967,262
2024-10-31 21.15 21.31 20.95 21.05 -0.99% 77,925 164,453,474
2024-10-30 21.52 21.79 21.15 21.26 -1.39% 75,017 160,420,501
2024-10-29 22.2 22.25 21.51 21.56 -3.19% 106,966 233,017,756
2024-10-28 22.3 22.34 21.62 22.27 -1.2% 117,404 259,154,491
2024-10-25 22.59 22.74 22.16 22.54 -0.22% 72,001 161,780,274
2024-10-24 22.95 23.09 22.54 22.59 -1.57% 60,306 137,244,944
2024-10-23 22.96 23.09 22.63 22.95 0% 78,101 178,392,622
2024-10-22 22.56 23.19 22.23 22.95 +2.46% 125,469 287,021,651
2024-10-21 21.87 22.75 21.65 22.4 +2.19% 100,485 222,965,712
2024-10-18 21.49 22.3 21.28 21.92 +2.1% 93,876 204,342,602
2024-10-17 21.95 22.14 21.4 21.47 -2.14% 64,708 140,589,219
2024-10-16 21.84 22.21 21.66 21.94 0% 50,279 110,240,395
2024-10-15 22.4 22.69 21.91 21.94 -2.05% 87,756 195,382,682
2024-10-14 21.98 22.45 21.43 22.4 +1.91% 88,718 195,260,678
2024-10-11 22.35 22.6 21.72 21.98 -1.66% 94,923 210,480,874
2024-10-10 22.26 23.17 22.13 22.35 -1.93% 102,925 233,027,179
2024-10-09 24.09 24.23 22.76 22.79 -5.75% 162,360 380,193,035
2024-10-08 25.95 25.95 23.18 24.18 +2.46% 236,470 580,640,509

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

чеЮхоЗшВбф╗╜ 300563

近半年

ф╗▓цЩпщгЯхУБ 300908

近三个月

хеец│░чФЯчЙй 688606

近三个月

ф║СчЕдшГ╜ц║Р 600792

2023年全年

ц╡╖цЦ░шГ╜чзС 300072

近半年

ф║ФчЯ┐хПСх▒Х 600058

2022-2023两年

хЫ╜щЗСшпБхИ╕ 600109

2022-2023两年

щХ┐цШечЗГц░Ф 600333

2024年一季度

щгЮф║Ъш╛╛ 000026

近期数据

хНЪцЩЦхИЫцЦ░ 300318

2024年一季度

热门概念板块

云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
新能源汽车
生物医药
数字经济

цБТчФЯчФ╡хнР (600570)

2024年至今
军工

ф╕ншИкщлШчзС (600862)

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