хОжх╖ешВбф╗╜ 600815

数据更新至:

添加到对比分析

2.89 -3.34%

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

2.89
-3.34% -0.1
2.96
开盘价
2.96
最高价
2.85
最低价
233,313
成交量
数据更新至: 2025-03-25

技术指标

2.92
MA5 (5日均线)
2.94
MA10 (10日均线)
2.91
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 2.96 2.96 2.85 2.89 -3.34% 233,313 68,056,748
2025-03-24 2.93 3.15 2.89 2.99 +2.4% 498,208 148,909,414
2025-03-21 2.9 2.97 2.89 2.92 +0.34% 227,005 66,376,443
2025-03-20 2.88 2.95 2.88 2.91 0% 205,739 60,113,855
2025-03-19 2.9 2.92 2.87 2.91 -0.68% 231,012 66,904,006
2025-03-18 2.99 3 2.92 2.93 -1.68% 237,998 69,908,978
2025-03-17 2.96 3.06 2.95 2.98 +0.68% 396,503 119,151,732
2025-03-14 2.95 2.97 2.89 2.96 +0.34% 252,553 74,143,686
2025-03-13 2.96 3 2.9 2.95 0% 314,528 92,628,008
2025-03-12 3.05 3.05 2.95 2.95 -3.28% 444,514 131,992,425
2025-03-11 2.96 3.07 2.91 3.05 +1.67% 587,908 177,663,766
2025-03-10 2.9 3.08 2.88 3 +3.81% 711,652 212,757,491
2025-03-07 2.9 2.95 2.87 2.89 -1.37% 452,602 131,439,195
2025-03-06 2.99 3 2.9 2.93 -2.01% 959,862 283,086,520
2025-03-05 2.72 2.99 2.71 2.99 +9.93% 337,675 98,968,419
2025-03-04 2.71 2.74 2.7 2.72 0% 153,370 41,706,745
2025-03-03 2.75 2.8 2.7 2.72 -1.45% 196,531 54,126,041
2025-02-28 2.85 2.86 2.76 2.76 -3.5% 219,592 61,544,978
2025-02-27 2.89 2.91 2.82 2.86 -2.39% 375,228 107,415,595
2025-02-26 2.77 3.04 2.77 2.93 +6.16% 662,987 192,765,480
2025-02-25 2.71 2.83 2.69 2.76 +1.47% 350,008 97,262,125
2025-02-24 2.66 2.72 2.65 2.72 +2.26% 215,875 58,262,928
2025-02-21 2.69 2.71 2.63 2.66 -1.48% 157,002 41,732,001
2025-02-20 2.68 2.72 2.64 2.7 +0.37% 164,642 44,170,893
2025-02-19 2.65 2.69 2.62 2.69 +2.28% 161,456 43,006,803
2025-02-18 2.72 2.72 2.63 2.63 -2.59% 211,240 56,218,360
2025-02-17 2.65 2.72 2.63 2.7 +2.27% 258,060 69,218,051
2025-02-14 2.67 2.69 2.61 2.64 +0.38% 191,815 50,751,964
2025-02-13 2.66 2.67 2.63 2.63 -0.75% 125,381 33,192,779
2025-02-12 2.63 2.67 2.62 2.65 +0.76% 125,129 33,075,322
2025-02-11 2.64 2.68 2.6 2.63 -0.38% 148,679 38,875,937
2025-02-10 2.58 2.65 2.58 2.64 +1.93% 174,290 45,712,370
2025-02-07 2.53 2.62 2.53 2.59 +1.97% 241,812 62,589,209
2025-02-06 2.52 2.54 2.47 2.54 +1.2% 147,190 37,027,342
2025-02-05 2.54 2.55 2.5 2.51 -0.4% 96,814 24,432,685
2025-01-27 2.51 2.6 2.5 2.52 +0.4% 139,906 35,577,049
2025-01-24 2.53 2.54 2.48 2.51 0% 115,915 29,028,737
2025-01-23 2.52 2.59 2.51 2.51 0% 134,365 34,155,477
2025-01-22 2.57 2.57 2.51 2.51 -1.57% 101,257 25,577,136
2025-01-21 2.58 2.61 2.54 2.55 -1.54% 130,113 33,364,710
2025-01-20 2.55 2.61 2.53 2.59 +1.57% 151,062 39,010,412
2025-01-17 2.56 2.57 2.52 2.55 0% 85,801 21,911,259
2025-01-16 2.54 2.61 2.53 2.55 +0.79% 140,939 36,261,264
2025-01-15 2.55 2.58 2.51 2.53 -1.17% 112,169 28,431,348
2025-01-14 2.44 2.56 2.44 2.56 +4.92% 192,537 48,517,200
2025-01-13 2.46 2.48 2.39 2.44 -0.81% 127,047 30,978,510
2025-01-10 2.55 2.56 2.46 2.46 -3.53% 131,292 32,959,589
2025-01-09 2.55 2.59 2.52 2.55 0% 123,341 31,646,213
2025-01-08 2.53 2.57 2.47 2.55 +0.79% 167,757 42,377,308
2025-01-07 2.5 2.54 2.47 2.53 +1.2% 120,422 30,131,742
2025-01-06 2.48 2.53 2.4 2.5 +0.81% 168,567 41,852,902
2025-01-03 2.63 2.64 2.47 2.48 -4.98% 256,250 64,791,528
2025-01-02 2.63 2.7 2.59 2.61 -1.51% 215,439 56,992,664
2024-12-31 2.7 2.72 2.63 2.65 -1.49% 211,064 56,238,371
2024-12-30 2.72 2.73 2.64 2.69 -1.82% 217,253 58,040,753
2024-12-27 2.69 2.78 2.68 2.74 +1.48% 177,029 48,637,283
2024-12-26 2.66 2.75 2.66 2.7 +1.89% 198,182 53,773,304
2024-12-25 2.71 2.73 2.61 2.65 -2.93% 221,609 58,761,458
2024-12-24 2.76 2.79 2.66 2.73 -1.09% 309,054 83,825,430
2024-12-23 2.98 2.98 2.74 2.76 -7.07% 460,436 129,883,765
2024-12-20 3.02 3.02 2.96 2.97 -1.66% 276,019 82,059,937
2024-12-19 2.99 3.04 2.95 3.02 -0.98% 308,035 92,151,528
2024-12-18 3.02 3.08 2.99 3.05 +0.99% 317,579 96,642,670
2024-12-17 3.19 3.2 3.01 3.02 -4.73% 483,019 148,501,609
2024-12-16 3.15 3.23 3.15 3.17 +0.63% 506,794 161,035,398
2024-12-13 3.27 3.29 3.13 3.15 -4.55% 895,527 285,632,209
2024-12-12 3.21 3.53 3.14 3.3 +2.8% 1,586,939 525,223,915
2024-12-11 2.93 3.21 2.93 3.21 +9.93% 453,439 142,709,451
2024-12-10 3.03 3.06 2.92 2.92 -1.02% 481,465 143,486,696
2024-12-09 3.09 3.13 2.93 2.95 -3.59% 632,946 189,823,121
2024-12-06 3 3.1 2.89 3.06 +1.32% 954,709 286,037,556
2024-12-05 2.96 3.09 2.91 3.02 -1.63% 1,084,660 324,964,619
2024-12-04 3.35 3.37 2.99 3.07 +0.33% 2,154,731 692,100,770
2024-12-03 2.82 3.06 2.81 3.06 +10.07% 403,270 120,825,488
2024-12-02 2.7 2.78 2.69 2.78 +3.73% 319,282 87,974,553
2024-11-29 2.69 2.71 2.64 2.68 -1.11% 234,869 62,858,663
2024-11-28 2.64 2.75 2.62 2.71 +2.26% 350,236 94,780,745
2024-11-27 2.59 2.7 2.52 2.65 +2.71% 357,861 94,200,451
2024-11-26 2.6 2.63 2.56 2.58 -0.39% 182,137 47,304,100
2024-11-25 2.53 2.59 2.5 2.59 +1.57% 220,003 56,157,996
2024-11-22 2.63 2.7 2.53 2.55 -3.04% 340,457 89,246,790
2024-11-21 2.59 2.66 2.56 2.63 +1.15% 285,130 74,469,345
2024-11-20 2.53 2.61 2.5 2.6 +2.36% 332,176 85,445,341
2024-11-19 2.52 2.55 2.46 2.54 +0.4% 264,011 65,938,559
2024-11-18 2.49 2.56 2.46 2.53 +1.2% 281,502 70,673,112
2024-11-15 2.54 2.56 2.49 2.5 -1.57% 252,797 63,719,418
2024-11-14 2.65 2.66 2.53 2.54 -4.15% 298,842 77,068,520
2024-11-13 2.64 2.69 2.59 2.65 0% 278,904 73,376,912
2024-11-12 2.72 2.75 2.6 2.65 -3.28% 441,119 118,030,179
2024-11-11 2.79 2.85 2.69 2.74 -1.44% 505,551 138,698,854
2024-11-08 2.69 2.86 2.64 2.78 +3.35% 687,790 188,679,905
2024-11-07 2.56 2.72 2.54 2.69 +4.67% 557,342 147,685,487
2024-11-06 2.54 2.63 2.52 2.57 +0.78% 505,175 129,648,868
2024-11-05 2.49 2.56 2.47 2.55 +2.82% 485,709 122,047,065
2024-11-04 2.45 2.5 2.39 2.48 +1.22% 395,239 96,469,576
2024-11-01 2.59 2.64 2.44 2.45 -5.41% 646,770 162,498,898
2024-10-31 2.46 2.62 2.41 2.59 +4.86% 761,557 193,589,915
2024-10-30 2.37 2.53 2.35 2.47 +2.49% 665,503 164,106,838
2024-10-29 2.37 2.61 2.28 2.41 +1.26% 766,644 185,593,339
2024-10-28 2.24 2.39 2.23 2.38 +5.78% 443,407 103,047,661
2024-10-25 2.24 2.27 2.22 2.25 +0.9% 270,004 60,686,619
2024-10-24 2.22 2.24 2.19 2.23 0% 182,678 40,403,083
2024-10-23 2.17 2.26 2.17 2.23 +2.76% 384,277 85,462,957
2024-10-22 2.12 2.2 2.11 2.17 +2.36% 276,031 59,686,610
2024-10-21 2.14 2.14 2.1 2.12 +0.47% 217,253 46,077,054
2024-10-18 2.07 2.14 2.04 2.11 +1.44% 291,810 60,940,503
2024-10-17 2.14 2.16 2.08 2.08 -2.8% 327,811 69,180,524
2024-10-16 2.15 2.17 2.11 2.14 -1.38% 411,346 88,216,144
2024-10-15 2.11 2.27 2.1 2.17 +2.36% 597,213 129,717,884
2024-10-14 2.11 2.13 2.07 2.12 +1.92% 272,432 57,395,312
2024-10-11 2.14 2.15 2.06 2.08 -3.26% 270,369 56,951,303
2024-10-10 2.14 2.18 2.1 2.15 +1.42% 396,356 84,958,333
2024-10-09 2.31 2.31 2.12 2.12 -9.79% 498,123 108,921,913
2024-10-08 2.55 2.55 2.25 2.35 +0.86% 857,557 202,993,012

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

х╛╖х░ФшВбф╗╜ 300473

2024年至今

ф║Ф ч▓о ц╢▓ 000858

2024年一季度

ч╛Ошп║хНО 603538

近三个月

цЛЫхХЖц╕пхПг 001872

2024年一季度

шО▓шК▒цОзшВб 600186

近三个月

х╜йшЩ╣шВбф╗╜ 600707

近半年

хЫ╜цЬ║ц▒╜ш╜ж 600335

近三个月

чИ▒чзСчзСцКА 688092

2024年至今

щЗСщЩ╡шНпф╕Ъ 000919

近半年

цЯпхКЫф╝ацДЯ 603662

近三个月

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
AI人工智能
元宇宙
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
区块链
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年一季度
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
大数据

STщ╣ПхНЪ (600804)

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