ц╡╖хдйч▓╛х╖е 601882

数据更新至:

添加到对比分析

22.47 -1.23%

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

22.47
-1.23% -0.28
22.65
开盘价
23.23
最高价
22.36
最低价
31,509
成交量
数据更新至: 2025-03-25

技术指标

23.26
MA5 (5日均线)
23.33
MA10 (10日均线)
23.55
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 22.65 23.23 22.36 22.47 -1.23% 31,509 71,840,250
2025-03-24 23.09 23.1 22.25 22.75 -1.73% 46,841 106,190,997
2025-03-21 23.98 23.99 23.02 23.15 -3.7% 64,267 150,144,130
2025-03-20 23.88 24.34 23.5 24.04 +0.67% 72,464 173,746,951
2025-03-19 23.52 24.02 23.48 23.88 +0.84% 57,061 135,779,515
2025-03-18 22.88 23.74 22.85 23.68 +3.5% 73,043 170,828,771
2025-03-17 23.2 23.36 22.8 22.88 -2.05% 59,158 136,145,478
2025-03-14 23.17 23.47 22.88 23.36 +0.91% 47,932 111,140,187
2025-03-13 24.13 24.13 23 23.15 -3.14% 58,058 135,090,528
2025-03-12 24.19 24.28 23.81 23.9 -0.91% 50,953 122,103,949
2025-03-11 23.61 24.37 23.57 24.12 +0.71% 69,293 166,847,875
2025-03-10 23.88 24.39 23.59 23.95 +0.8% 71,750 172,087,213
2025-03-07 23.45 24.14 23.16 23.76 +0.81% 79,456 187,824,283
2025-03-06 23.45 23.83 23.39 23.57 +0.77% 74,035 174,788,942
2025-03-05 23.3 23.8 23.3 23.39 +0.13% 65,294 153,262,605
2025-03-04 23.06 23.79 23 23.36 +0.34% 81,031 190,113,943
2025-03-03 23.58 24.05 23.11 23.28 -0.47% 81,678 192,938,940
2025-02-28 24.55 24.6 23.26 23.39 -5.72% 106,349 253,424,981
2025-02-27 24.02 25.15 23.55 24.81 +3.29% 163,397 397,444,854
2025-02-26 23.35 24.16 23.11 24.02 +3.53% 142,484 338,942,156
2025-02-25 22.4 23.79 22.22 23.2 +3.16% 132,244 308,625,479
2025-02-24 22.9 22.91 22.2 22.49 -1.79% 68,855 155,034,736
2025-02-21 22.66 23.4 22.61 22.9 +0.17% 118,116 271,849,953
2025-02-20 22.6 23.23 22.04 22.86 +1.11% 110,541 251,888,044
2025-02-19 21.58 22.64 21.45 22.61 +5.11% 125,582 279,229,040
2025-02-18 21.01 21.99 20.98 21.51 +2.43% 71,160 153,129,310
2025-02-17 20.93 21.18 20.83 21 +0.43% 26,198 54,931,937
2025-02-14 20.88 21.09 20.8 20.91 +0.1% 21,746 45,560,246
2025-02-13 21.28 21.45 20.88 20.89 -2.2% 34,068 72,085,181
2025-02-12 21.07 21.48 21 21.36 +1.18% 23,622 50,246,946
2025-02-11 21.33 21.39 20.94 21.11 -1.03% 22,577 47,541,811
2025-02-10 21.46 21.46 21.05 21.33 -0.56% 33,103 70,325,964
2025-02-07 21.38 21.64 21.21 21.45 +0.56% 32,371 69,380,417
2025-02-06 20.5 21.46 20.49 21.33 +3.09% 31,686 67,026,181
2025-02-05 20.69 20.93 20.42 20.69 +0.88% 23,716 48,982,248
2025-01-27 20.95 21.03 20.37 20.51 -2.1% 23,569 48,614,229
2025-01-24 20.6 20.96 20.35 20.95 +1.75% 38,903 80,410,098
2025-01-23 21.66 22 20.5 20.59 -3.6% 75,511 160,150,706
2025-01-22 21.06 21.39 20.85 21.36 +1.14% 32,774 69,554,227
2025-01-21 21.18 21.24 20.71 21.12 +0.28% 15,769 33,085,374
2025-01-20 21.3 21.42 20.97 21.06 -0.33% 20,888 44,205,622
2025-01-17 20.88 21.34 20.88 21.13 +0.62% 14,902 31,541,911
2025-01-16 21.21 21.52 20.91 21 -0.99% 21,847 46,322,097
2025-01-15 21.54 21.55 21.1 21.21 -1.53% 22,270 47,354,791
2025-01-14 20.41 21.54 20.32 21.54 +5.9% 40,383 85,128,857
2025-01-13 20.2 20.66 20.16 20.34 +0.39% 16,903 34,455,096
2025-01-10 20.25 20.78 20.25 20.26 -0.78% 18,021 36,941,191
2025-01-09 20.1 20.61 20.1 20.42 -0.24% 19,480 39,845,763
2025-01-08 20.62 20.75 19.89 20.47 -0.63% 27,305 55,487,042
2025-01-07 20.98 20.98 20.34 20.6 +0.54% 14,760 30,397,562
2025-01-06 20.6 20.85 20.25 20.49 -0.53% 18,440 37,868,406
2025-01-03 21.07 21.3 20.46 20.6 -1.95% 28,303 59,012,817
2025-01-02 21.95 22.23 20.78 21.01 -4.2% 52,820 113,340,567
2024-12-31 21.99 22.41 21.8 21.93 -0.59% 51,881 115,141,970
2024-12-30 21.36 22.15 21.03 22.06 +3.04% 45,916 99,596,612
2024-12-27 21.47 21.66 21.33 21.41 -0.23% 16,696 35,903,064
2024-12-26 21.18 21.69 21.16 21.46 +1.13% 21,256 45,736,273
2024-12-25 21.7 21.7 21 21.22 -2.39% 33,415 71,188,459
2024-12-24 21.61 21.96 21.61 21.74 +0.6% 20,263 44,185,369
2024-12-23 21.89 22.04 21.46 21.61 -1.14% 21,698 47,077,377
2024-12-20 21.76 22.04 21.65 21.86 +0.46% 22,433 49,166,030
2024-12-19 21.63 21.84 21.45 21.76 +0.46% 19,893 43,080,260
2024-12-18 21.69 21.91 21.6 21.66 0% 18,548 40,334,619
2024-12-17 21.6 21.88 21.52 21.66 +0.19% 28,385 61,560,759
2024-12-16 21.82 21.87 21.38 21.62 -1.1% 31,217 67,510,111
2024-12-13 22.68 22.68 21.72 21.86 -3.66% 54,972 121,481,411
2024-12-12 22.93 22.95 22.5 22.69 -1.13% 36,651 83,124,770
2024-12-11 23.01 23.12 22.71 22.95 -0.26% 35,280 80,708,226
2024-12-10 23.5 23.78 22.92 23.01 +1.01% 62,169 145,422,497
2024-12-09 22.93 23.23 22.6 22.78 -0.65% 35,493 81,211,007
2024-12-06 23.12 23.19 22.53 22.93 -1.08% 45,352 103,266,604
2024-12-05 22.6 23.62 22.39 23.18 +2.57% 57,602 132,931,140
2024-12-04 22.68 23.13 22.43 22.6 -0.31% 42,513 96,902,691
2024-12-03 22.72 23 22.57 22.67 -0.22% 29,717 67,608,740
2024-12-02 22.45 22.8 22.22 22.72 +1.2% 35,318 80,013,625
2024-11-29 22.01 22.87 21.71 22.45 +2.93% 40,863 91,165,738
2024-11-28 22.17 22.28 21.75 21.81 -2.2% 24,234 53,260,211
2024-11-27 21.49 22.36 20.99 22.3 +3.77% 38,300 83,079,547
2024-11-26 21.85 21.96 21.32 21.49 -1.96% 32,502 70,240,746
2024-11-25 21.96 22.25 21.65 21.92 +0.18% 26,235 57,413,015
2024-11-22 22.76 22.94 21.79 21.88 -3.91% 36,868 82,083,981
2024-11-21 23.15 23.25 22.47 22.77 -1.64% 36,681 83,677,351
2024-11-20 23.05 23.52 22.79 23.15 +0.39% 45,594 105,579,395
2024-11-19 22.49 23.12 22.21 23.06 +4.3% 35,718 80,916,705
2024-11-18 22.92 23.14 21.96 22.11 -3.45% 44,008 99,030,928
2024-11-15 23.6 23.9 22.88 22.9 -3.01% 36,230 84,443,141
2024-11-14 24.29 24.62 23.57 23.61 -2.8% 38,586 92,845,671
2024-11-13 24.06 24.5 23.77 24.29 +0.54% 41,657 100,663,769
2024-11-12 24.67 24.86 23.91 24.16 -1.99% 51,374 125,054,345
2024-11-11 23.58 25.18 23.33 24.65 +4.45% 84,676 206,575,972
2024-11-08 23.57 23.98 23.47 23.6 +0.55% 51,084 121,147,515
2024-11-07 23.05 23.63 23.01 23.47 +0.64% 53,363 124,560,090
2024-11-06 23.55 24.06 23.2 23.32 -0.93% 55,092 129,899,821
2024-11-05 22.18 23.74 21.91 23.54 +5.18% 90,385 209,125,389
2024-11-04 21.71 22.74 21.71 22.38 +3.56% 41,716 93,439,705
2024-11-01 22.18 22.19 21.52 21.61 -2.57% 37,241 81,269,202
2024-10-31 22.7 22.71 21.89 22.18 -2.29% 51,856 114,625,353
2024-10-30 22.64 23.2 22.43 22.7 +0.44% 39,928 90,899,671
2024-10-29 22.91 23.19 22.52 22.6 -1.87% 34,043 77,619,035
2024-10-28 23.08 23.15 22.7 23.03 -0.09% 34,847 79,903,119
2024-10-25 23.1 23.29 22.81 23.05 +0.74% 34,632 79,876,200
2024-10-24 23 23.25 22.8 22.88 -0.35% 38,465 88,489,958
2024-10-23 22.9 23.18 22.57 22.96 +0.22% 57,004 130,652,734
2024-10-22 21.94 22.96 21.67 22.91 +5% 76,087 171,191,926
2024-10-21 22.1 22.19 21.6 21.82 -1.22% 55,825 122,388,767
2024-10-18 20.91 22.58 20.82 22.09 +5.59% 57,237 124,122,629
2024-10-17 21.39 21.39 20.9 20.92 -0.85% 22,538 47,675,374
2024-10-16 21 21.37 20.81 21.1 -0.61% 29,293 61,663,019
2024-10-15 21.73 21.98 21.23 21.23 -3.46% 39,467 85,178,290
2024-10-14 21.61 21.99 20.95 21.99 +2.18% 43,028 92,402,817
2024-10-11 22.55 22.63 21.21 21.52 -4.19% 39,278 85,288,671
2024-10-10 22.9 23.45 22.1 22.46 -1.84% 52,345 119,137,660
2024-10-09 25 25 22.86 22.88 -9.92% 77,826 184,819,966
2024-10-08 26.6 26.61 24.31 25.4 +5% 104,838 267,927,175

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

цЭ╛хПСшВбф╗╜ 603268

2024年一季度

ф║║ц░СхРМц│░ 600829

近三个月

ф╕нф╜Уф║зф╕Ъ 600158

2023年全年

чзСхКЫш┐Ь 600478

近期数据

хНОшЗкчзСцКА 300490

2023年全年

ц╖оц▓│шГ╜ц║Р 600575

2024年一季度

щЬЗшгХчзСцКА 300953

近半年

ф╕нчФ╡чФ╡цЬ║ 603988

2024年一季度

цЦ░хНОшБФ 000620

2024年至今

шЛ▒хФРцЩ║цОз 300131

2022-2023两年

热门概念板块

虚拟现实
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

近期数据
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
区块链
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

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