хОжщЧихЫ╜ш┤╕ 600755

数据更新至:

添加到对比分析

6.52 +0.77%

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

6.52
+0.77% +0.05
6.48
开盘价
6.53
最高价
6.44
最低价
68,983
成交量
数据更新至: 2025-03-25

技术指标

6.50
MA5 (5日均线)
6.51
MA10 (10日均线)
6.45
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 6.48 6.53 6.44 6.52 +0.77% 68,983 44,775,246
2025-03-24 6.5 6.52 6.42 6.47 -0.15% 114,368 74,003,443
2025-03-21 6.5 6.54 6.46 6.48 -0.31% 122,823 79,814,514
2025-03-20 6.54 6.56 6.49 6.5 -0.76% 115,978 75,574,737
2025-03-19 6.6 6.62 6.51 6.55 -0.76% 148,692 97,378,521
2025-03-18 6.67 6.68 6.58 6.6 -1.05% 169,718 112,421,250
2025-03-17 6.5 6.83 6.46 6.67 +2.93% 520,935 346,167,001
2025-03-14 6.4 6.49 6.39 6.48 +1.25% 216,378 139,609,220
2025-03-13 6.39 6.42 6.36 6.4 0% 130,992 83,703,601
2025-03-12 6.46 6.47 6.36 6.4 -0.78% 139,399 89,310,034
2025-03-11 6.36 6.47 6.35 6.45 +0.78% 176,211 113,229,374
2025-03-10 6.38 6.41 6.34 6.4 +0.79% 120,364 76,836,417
2025-03-07 6.41 6.42 6.35 6.35 -1.24% 93,280 59,544,716
2025-03-06 6.39 6.45 6.35 6.43 +0.47% 158,972 101,906,371
2025-03-05 6.36 6.48 6.28 6.4 +0.63% 165,432 105,227,722
2025-03-04 6.3 6.38 6.28 6.36 +0.63% 85,697 54,406,643
2025-03-03 6.33 6.34 6.28 6.32 +0.16% 113,551 71,712,974
2025-02-28 6.36 6.4 6.3 6.31 -1.25% 99,376 63,132,025
2025-02-27 6.43 6.45 6.34 6.39 -0.78% 120,317 76,824,649
2025-02-26 6.32 6.44 6.32 6.44 +1.9% 166,353 106,373,023
2025-02-25 6.31 6.35 6.26 6.32 +0.16% 110,473 69,716,887
2025-02-24 6.32 6.36 6.29 6.31 -0.16% 123,312 78,059,148
2025-02-21 6.35 6.38 6.32 6.32 -0.32% 146,639 92,976,829
2025-02-20 6.39 6.41 6.33 6.34 -0.78% 104,946 66,699,355
2025-02-19 6.45 6.46 6.37 6.39 -0.78% 155,580 99,771,522
2025-02-18 6.49 6.58 6.42 6.44 -0.62% 214,743 139,933,852
2025-02-17 6.46 6.52 6.4 6.48 +0.31% 194,622 125,664,345
2025-02-14 6.4 6.47 6.39 6.46 +0.78% 137,082 88,218,079
2025-02-13 6.39 6.48 6.38 6.41 +0.16% 148,581 95,477,803
2025-02-12 6.35 6.4 6.34 6.4 +0.31% 94,666 60,336,638
2025-02-11 6.36 6.4 6.31 6.38 +0.31% 146,438 93,101,111
2025-02-10 6.36 6.43 6.35 6.36 -0.16% 121,305 77,270,941
2025-02-07 6.34 6.41 6.3 6.37 +0.31% 129,068 82,187,766
2025-02-06 6.31 6.41 6.28 6.35 0% 111,782 70,760,262
2025-02-05 6.41 6.43 6.3 6.35 -0.63% 116,692 74,052,382
2025-01-27 6.39 6.46 6.39 6.39 +0.47% 120,829 77,668,708
2025-01-24 6.38 6.39 6.32 6.36 -2.3% 113,689 72,310,375
2025-01-23 6.55 6.57 6.49 6.51 +0.31% 126,114 82,411,513
2025-01-22 6.54 6.54 6.45 6.49 -0.46% 92,837 60,169,011
2025-01-21 6.58 6.59 6.49 6.52 -0.31% 114,046 74,600,376
2025-01-20 6.5 6.57 6.47 6.54 +0.93% 130,841 85,383,334
2025-01-17 6.45 6.5 6.39 6.48 +0.31% 131,281 84,876,971
2025-01-16 6.38 6.48 6.36 6.46 +1.41% 165,395 106,496,282
2025-01-15 6.29 6.38 6.27 6.37 +1.11% 174,726 110,801,218
2025-01-14 6.18 6.33 6.17 6.3 +2.11% 156,970 98,138,525
2025-01-13 6.12 6.18 6.08 6.17 +0.49% 103,092 63,343,418
2025-01-10 6.21 6.24 6.14 6.14 -1.29% 110,013 68,075,761
2025-01-09 6.26 6.27 6.2 6.22 -1.11% 114,788 71,466,157
2025-01-08 6.3 6.33 6.17 6.29 -0.47% 172,954 108,189,388
2025-01-07 6.37 6.4 6.27 6.32 -1.1% 161,122 101,727,626
2025-01-06 6.32 6.39 6.23 6.39 +1.27% 195,129 123,223,366
2025-01-03 6.4 6.47 6.3 6.31 -1.56% 225,846 143,931,890
2025-01-02 6.62 6.68 6.37 6.41 -3.46% 333,764 217,174,538
2024-12-31 6.69 6.74 6.62 6.64 -1.04% 276,538 184,854,586
2024-12-30 6.68 6.71 6.65 6.71 +0.3% 196,379 131,187,821
2024-12-27 6.68 6.76 6.68 6.69 -0.15% 167,139 112,152,510
2024-12-26 6.72 6.73 6.63 6.7 +0.15% 200,416 133,995,121
2024-12-25 6.68 6.71 6.64 6.69 +0.3% 172,613 115,224,702
2024-12-24 6.57 6.69 6.55 6.67 +1.52% 218,493 144,742,018
2024-12-23 6.64 6.7 6.56 6.57 -0.9% 209,676 138,751,024
2024-12-20 6.66 6.7 6.61 6.63 -0.75% 138,840 92,384,953
2024-12-19 6.63 6.69 6.56 6.68 +0.15% 195,748 129,551,193
2024-12-18 6.67 6.79 6.66 6.67 +0.15% 222,895 149,489,383
2024-12-17 6.64 6.69 6.57 6.66 +0.15% 345,110 228,700,990
2024-12-16 6.73 6.82 6.63 6.65 -1.34% 411,838 276,442,949
2024-12-13 6.87 6.87 6.7 6.74 -2.18% 517,232 350,229,913
2024-12-12 6.86 6.89 6.81 6.89 +0.58% 320,799 220,249,090
2024-12-11 6.82 6.9 6.81 6.85 +0.29% 262,963 180,277,522
2024-12-10 6.98 7.02 6.81 6.83 0% 390,852 269,152,504
2024-12-09 6.86 6.89 6.78 6.83 -0.44% 235,308 160,945,605
2024-12-06 6.75 6.89 6.73 6.86 +1.63% 345,573 236,177,839
2024-12-05 6.79 6.8 6.72 6.75 -0.74% 229,990 155,330,560
2024-12-04 6.92 6.92 6.77 6.8 -2.44% 346,208 236,395,419
2024-12-03 6.77 7.03 6.71 6.97 +2.95% 616,570 427,376,666
2024-12-02 6.71 6.8 6.69 6.77 +1.2% 228,262 154,168,501
2024-11-29 6.61 6.71 6.61 6.69 +0.9% 228,562 152,531,507
2024-11-28 6.66 6.69 6.58 6.63 -0.3% 199,284 132,391,230
2024-11-27 6.63 6.65 6.45 6.65 +0.3% 226,846 148,514,322
2024-11-26 6.63 6.69 6.59 6.63 0% 143,192 95,061,982
2024-11-25 6.6 6.68 6.54 6.63 +0.3% 191,882 126,802,615
2024-11-22 6.83 6.89 6.6 6.61 -2.79% 285,466 192,876,030
2024-11-21 6.86 6.87 6.77 6.8 -0.87% 197,943 134,714,468
2024-11-20 6.84 6.88 6.79 6.86 -0.44% 287,978 196,549,988
2024-11-19 6.9 6.98 6.76 6.89 -0.86% 407,638 279,121,162
2024-11-18 6.87 7.13 6.87 6.95 +3.89% 767,298 537,140,335
2024-11-15 6.67 6.78 6.64 6.69 +0.3% 177,050 119,126,888
2024-11-14 6.84 6.85 6.66 6.67 -2.34% 222,292 149,906,174
2024-11-13 6.8 6.93 6.77 6.83 +0.44% 246,592 168,512,485
2024-11-12 6.81 6.92 6.76 6.8 -0.15% 328,232 224,905,958
2024-11-11 6.76 6.82 6.71 6.81 0% 224,314 151,765,103
2024-11-08 6.96 6.97 6.75 6.81 -1.16% 343,842 235,054,662
2024-11-07 6.69 6.89 6.65 6.89 +2.38% 328,609 223,561,676
2024-11-06 6.73 6.77 6.67 6.73 -0.15% 315,303 211,931,639
2024-11-05 6.59 6.74 6.59 6.74 +1.97% 350,612 234,908,334
2024-11-04 6.47 6.62 6.45 6.61 +2.32% 297,985 194,990,948
2024-11-01 6.53 6.58 6.45 6.46 -1.07% 364,303 237,172,602
2024-10-31 6.62 6.63 6.48 6.53 -2.97% 534,643 349,619,110
2024-10-30 6.72 6.81 6.7 6.73 -1.03% 262,359 176,793,471
2024-10-29 6.89 6.97 6.68 6.8 -1.16% 466,228 318,125,402
2024-10-28 6.92 6.94 6.86 6.88 -0.43% 305,317 210,513,872
2024-10-25 6.87 6.96 6.87 6.91 +0.44% 212,021 146,580,965
2024-10-24 7 7.03 6.81 6.88 -2.27% 261,576 180,495,561
2024-10-23 7.05 7.08 7 7.04 0% 217,737 153,119,549
2024-10-22 7.02 7.08 6.97 7.04 +0.43% 193,292 135,663,608
2024-10-21 7.06 7.11 6.98 7.01 -0.71% 288,481 202,557,395
2024-10-18 6.98 7.18 6.89 7.06 +1.15% 293,303 206,230,424
2024-10-17 7.17 7.17 6.98 6.98 -2.24% 244,778 172,733,509
2024-10-16 7.06 7.23 7.05 7.14 +0.14% 208,500 149,154,943
2024-10-15 7.19 7.29 7.05 7.13 -0.97% 264,428 189,738,799
2024-10-14 7.03 7.25 7.03 7.2 +2.27% 301,463 215,623,282
2024-10-11 7.25 7.33 7 7.04 -2.9% 342,258 244,127,211
2024-10-10 7.02 7.45 6.97 7.25 +3.28% 516,204 372,867,434
2024-10-09 7.65 7.65 7.02 7.02 -10% 728,102 525,751,061
2024-10-08 8.16 8.16 7.47 7.8 +5.12% 886,267 696,075,656

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

чЩ╛щАЪшГ╜ц║Р 001376

2024年一季度

х╜йшЩ╣щЫЖхЫв 003023

2022-2023两年

хЕ░х╖Ющ╗Дц▓│ 000929

2023年全年

цИСчИ▒цИСхо╢ 000560

近半年

щ╛Щц║РцКАцЬп 300105

近半年

ф╕ЦхРНчзСцКА 300522

2024年一季度

цАЭхИЫхМ╗цГа 300078

近三个月

х┐ГшДЙхМ╗чЦЧ 688016

2022-2023两年

чГ╜чБлчФ╡хнР 000561

2024年至今

хНОхЕЙцЦ░цЭР 688379

2024年一季度

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2022-2023两年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
元宇宙
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
区块链

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