хМЧчЯ┐чзСцКА 600980

数据更新至:

添加到对比分析

17.38 +1.28%

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

17.38
+1.28% +0.22
17.14
开盘价
17.56
最高价
17.1
最低价
38,810
成交量
数据更新至: 2025-03-25

技术指标

17.32
MA5 (5日均线)
17.34
MA10 (10日均线)
17.10
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 17.14 17.56 17.1 17.38 +1.28% 38,810 67,375,212
2025-03-24 17.15 17.64 16.74 17.16 -0.92% 60,736 104,198,945
2025-03-21 17.55 17.66 17.2 17.32 -0.57% 50,945 88,662,630
2025-03-20 17.3 17.59 17.18 17.42 +0.69% 52,422 91,328,210
2025-03-19 17.27 17.42 17.13 17.3 +0.17% 45,284 78,126,740
2025-03-18 17.17 17.35 17.17 17.27 +0.58% 41,582 71,803,726
2025-03-17 17.3 17.37 17.08 17.17 -0.69% 42,695 73,329,026
2025-03-14 17.34 17.51 17.11 17.29 -1.43% 59,728 103,092,931
2025-03-13 17.85 17.92 17.08 17.54 -0.23% 84,194 146,447,509
2025-03-12 17.93 17.94 17.51 17.58 -2.06% 86,588 153,043,766
2025-03-11 17.55 17.97 17.45 17.95 -0.22% 104,220 185,369,663
2025-03-10 17.21 18.77 17.06 17.99 +4.53% 146,952 262,201,398
2025-03-07 17.39 17.48 17 17.21 +0.64% 131,766 227,432,935
2025-03-06 17.25 17.27 16.88 17.1 +0.06% 103,018 175,657,178
2025-03-05 16.62 17.4 16.45 17.09 +2.95% 132,589 224,591,660
2025-03-04 16.23 16.83 16.16 16.6 +0.42% 112,795 186,993,163
2025-03-03 15.81 17.36 15.81 16.53 +4.75% 119,404 199,539,172
2025-02-28 16.08 16.1 15.75 15.78 -2.47% 29,275 46,623,157
2025-02-27 16.32 16.35 15.97 16.18 +0.31% 34,506 55,839,976
2025-02-26 15.88 16.23 15.87 16.13 +1.32% 28,100 45,270,813
2025-02-25 15.92 16.03 15.88 15.92 -1.12% 20,755 33,113,501
2025-02-24 16.08 16.17 15.9 16.1 +0.12% 25,914 41,614,635
2025-02-21 16.17 16.23 16 16.08 -0.56% 26,338 42,412,928
2025-02-20 16 16.24 15.95 16.17 +1.38% 37,169 59,966,136
2025-02-19 15.58 15.99 15.52 15.95 +2.77% 35,174 55,787,893
2025-02-18 15.74 15.86 15.45 15.52 -1.4% 25,467 40,010,628
2025-02-17 15.55 15.83 15.53 15.74 +0.83% 23,998 37,699,107
2025-02-14 15.61 15.78 15.55 15.61 +0.06% 22,086 34,594,449
2025-02-13 16.01 16.04 15.6 15.6 -2.62% 28,394 44,821,442
2025-02-12 16 16.07 15.86 16.02 0% 21,996 35,133,549
2025-02-11 16.12 16.12 15.95 16.02 -0.56% 19,345 30,998,782
2025-02-10 16.05 16.12 15.9 16.11 +0.44% 30,504 48,869,934
2025-02-07 16.09 16.15 15.88 16.04 -0.43% 37,976 60,940,774
2025-02-06 15.73 16.18 15.66 16.11 +2.42% 32,224 51,465,051
2025-02-05 15.82 15.84 15.65 15.73 +0.19% 21,162 33,288,656
2025-01-27 15.73 15.89 15.65 15.7 -0.32% 18,828 29,706,801
2025-01-24 15.48 15.75 15.41 15.75 +0.96% 18,389 28,684,890
2025-01-23 15.6 15.91 15.6 15.6 +0.13% 25,150 39,627,510
2025-01-22 15.41 15.7 15.41 15.58 +0.19% 21,174 32,992,458
2025-01-21 15.8 15.8 15.37 15.55 -0.96% 18,173 28,203,126
2025-01-20 15.49 15.79 15.37 15.7 +1.36% 25,508 39,868,893
2025-01-17 15.48 15.52 15.31 15.49 +0.19% 17,274 26,692,578
2025-01-16 15.51 15.67 15.33 15.46 -0.13% 23,603 36,608,618
2025-01-15 15.5 15.65 15.3 15.48 +0.26% 21,145 32,721,418
2025-01-14 14.88 15.47 14.88 15.44 +3.62% 27,885 42,468,801
2025-01-13 14.63 15.01 14.49 14.9 +0.74% 15,663 23,161,007
2025-01-10 14.98 15.16 14.78 14.79 -1.6% 19,829 29,674,149
2025-01-09 14.9 15.08 14.82 15.03 +0.67% 20,195 30,299,837
2025-01-08 14.96 15.16 14.56 14.93 -1.45% 23,536 34,960,190
2025-01-07 14.7 15.15 14.62 15.15 +2.85% 23,894 35,802,712
2025-01-06 14.63 14.93 14.05 14.73 +1.59% 27,181 39,674,663
2025-01-03 15.13 15.3 14.45 14.5 -3.4% 27,801 41,308,853
2025-01-02 15.28 15.5 14.9 15.01 -1.77% 25,896 39,332,233
2024-12-31 15.6 15.71 15.26 15.28 -2.11% 22,371 34,611,577
2024-12-30 15.47 15.86 15.27 15.61 0% 22,955 35,838,439
2024-12-27 15.41 15.78 15.39 15.61 +1.23% 23,311 36,465,290
2024-12-26 15 15.49 15 15.42 +2.19% 20,925 32,124,580
2024-12-25 15.34 15.39 14.89 15.09 -1.82% 20,959 31,578,763
2024-12-24 15.26 15.55 15.11 15.37 +1.05% 22,128 33,905,565
2024-12-23 15.94 15.96 15.16 15.21 -4.52% 33,369 51,740,573
2024-12-20 15.87 16.03 15.87 15.93 +0.19% 22,243 35,492,098
2024-12-19 15.81 15.97 15.6 15.9 +0.51% 26,526 41,924,770
2024-12-18 15.7 16.07 15.62 15.82 +1.48% 31,839 50,593,629
2024-12-17 16.13 16.18 15.54 15.59 -3.35% 31,762 50,215,906
2024-12-16 16.28 16.34 16.08 16.13 -0.31% 20,566 33,360,641
2024-12-13 16.51 16.51 16.16 16.18 -2.12% 30,906 50,431,686
2024-12-12 16.46 16.55 16.35 16.53 +0.49% 26,087 42,990,228
2024-12-11 16.35 16.53 16.27 16.45 +0.61% 25,847 42,417,558
2024-12-10 16.65 16.71 16.28 16.35 -0.06% 43,414 71,588,681
2024-12-09 16.54 16.55 16.2 16.36 -0.43% 28,649 46,923,734
2024-12-06 16.34 16.45 16.28 16.43 +0.37% 29,694 48,636,904
2024-12-05 16.35 16.52 16.27 16.37 -0.12% 32,926 53,917,791
2024-12-04 16.58 16.69 16.34 16.39 -0.97% 40,923 67,431,649
2024-12-03 16.4 16.66 16.39 16.55 +0.98% 47,194 77,955,514
2024-12-02 16.3 16.58 16.22 16.39 +0.55% 56,782 93,208,962
2024-11-29 15.88 16.46 15.81 16.3 +2.45% 55,622 90,099,959
2024-11-28 15.89 16.11 15.83 15.91 +0.13% 20,840 33,314,755
2024-11-27 15.87 15.9 15.32 15.89 +0.13% 29,980 46,812,128
2024-11-26 16 16.22 15.78 15.87 -1.12% 28,366 45,391,016
2024-11-25 15.71 16.09 15.69 16.05 +2.16% 30,845 49,175,203
2024-11-22 16.16 16.38 15.7 15.71 -2.6% 53,605 86,048,648
2024-11-21 16 16.26 15.95 16.13 +0.44% 27,783 44,837,984
2024-11-20 15.68 16.12 15.65 16.06 +1.77% 30,816 49,222,357
2024-11-19 15.43 15.79 15.37 15.78 +2.27% 38,922 60,699,047
2024-11-18 15.84 16.05 15.32 15.43 -2.71% 49,194 76,685,911
2024-11-15 16.35 16.49 15.79 15.86 -2.7% 45,119 72,994,809
2024-11-14 16.7 17.08 16.3 16.3 -2.69% 60,718 101,382,084
2024-11-13 16.5 17.16 16.45 16.75 +0.72% 63,030 105,821,975
2024-11-12 16.8 16.98 16.48 16.63 -0.89% 70,114 117,606,975
2024-11-11 16.55 16.78 16.46 16.78 +1.39% 62,881 104,791,619
2024-11-08 16.8 16.96 16.5 16.55 -1.43% 86,207 144,191,638
2024-11-07 16.59 16.94 16.53 16.79 +0.24% 85,856 143,790,073
2024-11-06 16.7 17.1 16.55 16.75 -0.59% 131,279 219,943,738
2024-11-05 16.45 17.3 16.39 16.85 +1.32% 161,504 270,267,547
2024-11-04 17.42 17.47 16.3 16.63 -4.54% 203,097 337,514,764
2024-11-01 15.8 17.42 15.8 17.42 +9.97% 262,831 447,046,759
2024-10-31 15.59 15.99 15.48 15.84 +1.54% 37,782 59,588,529
2024-10-30 15.6 15.83 15.43 15.6 0% 41,916 65,418,626
2024-10-29 15.92 16.18 15.55 15.6 -2.5% 46,258 73,052,105
2024-10-28 15.55 16 15.54 16 +2.76% 44,164 69,982,496
2024-10-25 15.19 15.69 15.15 15.57 +2.5% 34,822 53,865,883
2024-10-24 15.19 15.27 15 15.19 -0.13% 17,139 25,928,849
2024-10-23 15.19 15.37 15.03 15.21 +0.13% 32,591 49,642,845
2024-10-22 15.02 15.34 14.94 15.19 +0.93% 27,502 41,616,434
2024-10-21 14.77 15.16 14.77 15.05 +1.9% 37,479 56,179,455
2024-10-18 14.52 14.92 14.48 14.77 +1.72% 25,834 37,959,124
2024-10-17 14.76 14.84 14.52 14.52 -1.16% 18,619 27,339,898
2024-10-16 14.5 14.74 14.45 14.69 +0.55% 18,375 26,885,318
2024-10-15 14.73 14.92 14.61 14.61 -1.35% 20,194 29,799,754
2024-10-14 14.53 14.88 14.53 14.81 +1.44% 23,808 35,072,402
2024-10-11 15.05 15.08 14.48 14.6 -2.99% 31,301 46,157,831
2024-10-10 14.98 15.38 14.72 15.05 +0.74% 42,687 64,398,122
2024-10-09 15.77 15.79 14.88 14.94 -6.92% 57,986 88,228,626
2024-10-08 16.58 16.67 15.2 16.05 +5.94% 100,066 159,686,872

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

хРЙцЮЧхМЦч║д 000420

2022-2023两年

хНЧф║мшБЪщЪЖ 300644

2023年全年

х│ичЬЙх▒▒я╝б 000888

2024年至今

ф╕нш┤ЭщАЪф┐б 603220

2022-2023两年

хдйщ╛ЩщЫЖхЫв 300063

2023年全年

чЩ╛шК▒хМ╗шНп 600721

近三个月

х╣┐цЧешВбф╗╜ 600894

2022-2023两年

STхп╝шИк 688282

近半年

хоЙцБТф┐бцБп 688023

2023年全年

ф╕нч║вхМ╗чЦЧ 300981

2024年至今

热门概念板块

医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年
区块链
虚拟现实
AI人工智能
智能制造
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近期数据
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
光伏产业

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