ф╕нхЫ╜ц▒╜чаФ 601965

数据更新至:

添加到对比分析

18.71 -1.27%

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

18.71
-1.27% -0.24
18.91
开盘价
19.19
最高价
18.62
最低价
31,140
成交量
数据更新至: 2025-03-25

技术指标

19.10
MA5 (5日均线)
18.95
MA10 (10日均线)
18.73
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 18.91 19.19 18.62 18.71 -1.27% 31,140 58,549,305
2025-03-24 18.86 19.05 18.68 18.95 +0.16% 54,325 102,693,596
2025-03-21 19.43 19.46 18.77 18.92 -2.87% 81,073 153,957,091
2025-03-20 19.34 19.64 19.25 19.48 +0.31% 51,688 100,594,060
2025-03-19 19 19.67 18.94 19.42 +1.89% 124,645 242,249,726
2025-03-18 19.07 19.25 18.9 19.06 0% 45,588 86,798,261
2025-03-17 19.07 19.1 18.64 19.06 +0.79% 61,847 117,416,158
2025-03-14 18.43 18.95 18.42 18.91 +2.22% 54,333 101,925,456
2025-03-13 18.53 18.66 18.38 18.5 -0.16% 55,370 102,277,503
2025-03-12 18.44 18.95 18.34 18.53 +1.31% 78,117 145,660,361
2025-03-11 18.21 18.48 18.03 18.29 -1.08% 54,752 99,785,564
2025-03-10 18.4 18.64 18.24 18.49 +0.82% 50,859 93,627,974
2025-03-07 18.23 18.52 18.16 18.34 -0.11% 58,586 107,372,792
2025-03-06 18.42 18.55 18.2 18.36 +0.38% 65,369 120,076,270
2025-03-05 18.47 18.65 18.18 18.29 -0.97% 48,638 89,050,993
2025-03-04 18.24 18.89 18.2 18.47 +0.76% 78,974 147,116,920
2025-03-03 18.42 18.59 18.24 18.33 -0.11% 77,616 143,084,363
2025-02-28 19.02 19.15 18.26 18.35 -3.93% 70,484 130,551,870
2025-02-27 18.95 19.3 18.86 19.1 0% 72,720 139,070,286
2025-02-26 18.77 19.47 18.75 19.1 +1.76% 108,968 208,677,312
2025-02-25 18.42 18.97 18.28 18.77 +1.19% 85,588 160,203,766
2025-02-24 18.73 18.74 18.41 18.55 -1.01% 99,613 184,393,669
2025-02-21 18.5 18.8 18.46 18.74 +1.35% 74,389 139,003,099
2025-02-20 18.63 18.77 18.41 18.49 -0.64% 57,477 106,662,424
2025-02-19 18.27 18.72 18.24 18.61 +1.42% 58,867 109,302,980
2025-02-18 18.62 18.82 18.25 18.35 -1.82% 74,465 138,026,482
2025-02-17 18.52 18.84 18.41 18.69 +1.03% 88,164 164,614,737
2025-02-14 17.84 18.75 17.84 18.5 +3.29% 136,421 250,667,714
2025-02-13 18.1 18.18 17.82 17.91 -0.94% 60,746 109,406,414
2025-02-12 18.2 18.26 17.87 18.08 -1.2% 79,976 144,116,238
2025-02-11 18.24 18.59 18.18 18.3 +0.33% 78,819 144,750,709
2025-02-10 18.26 18.37 17.86 18.24 -0.22% 89,324 161,593,215
2025-02-07 17.95 18.69 17.95 18.28 +3.16% 189,976 348,807,881
2025-02-06 16.76 17.77 16.71 17.72 +5.35% 150,913 261,263,192
2025-02-05 16.9 17.08 16.8 16.82 -0.24% 54,517 92,219,472
2025-01-27 17.4 17.47 16.85 16.86 -2.82% 58,229 99,014,425
2025-01-24 16.6 17.37 16.51 17.35 +4.52% 102,867 175,395,908
2025-01-23 16.95 17.07 16.54 16.6 -1.54% 74,908 125,414,197
2025-01-22 16.99 17.01 16.56 16.86 -1.23% 38,812 65,080,835
2025-01-21 16.82 17.07 16.62 17.07 +1.67% 55,197 93,385,088
2025-01-20 17 17.2 16.7 16.79 -1.29% 52,969 89,207,697
2025-01-17 16.91 17.2 16.81 17.01 +0.41% 47,133 80,216,078
2025-01-16 16.89 17.1 16.74 16.94 +0.24% 32,319 54,655,303
2025-01-15 16.96 17.06 16.8 16.9 -0.53% 27,592 46,697,218
2025-01-14 16.53 17.02 16.33 16.99 +2.85% 46,720 78,429,441
2025-01-13 16.3 16.78 16.23 16.52 +1.41% 48,608 80,481,646
2025-01-10 16.68 16.7 16.27 16.29 -2.46% 49,424 81,450,996
2025-01-09 16.68 16.96 16.54 16.7 -0.54% 48,193 80,846,606
2025-01-08 16.69 16.93 16.18 16.79 +0.54% 58,638 97,014,359
2025-01-07 16.75 16.91 16.52 16.7 0% 43,645 72,764,135
2025-01-06 16.8 17.04 16.51 16.7 -0.36% 47,764 79,965,378
2025-01-03 17.19 17.43 16.72 16.76 -1.99% 59,984 102,113,640
2025-01-02 17.62 17.74 16.99 17.1 -2.95% 47,531 82,665,971
2024-12-31 17.9 17.96 17.45 17.62 -1.56% 54,796 96,812,369
2024-12-30 17.98 18.21 17.82 17.9 -0.28% 39,989 71,848,337
2024-12-27 17.91 18.05 17.75 17.95 +0.22% 41,011 73,515,759
2024-12-26 17.79 18.04 17.66 17.91 +0.73% 35,376 63,244,738
2024-12-25 18.1 18.1 17.69 17.78 -1.71% 41,452 73,905,963
2024-12-24 17.86 18.15 17.74 18.09 +1.97% 37,553 67,525,336
2024-12-23 18.37 18.42 17.7 17.74 -3.11% 86,044 154,695,600
2024-12-20 18.35 18.76 18.15 18.31 +0.05% 56,033 103,390,144
2024-12-19 18.12 18.37 18 18.3 -0.27% 28,176 51,260,423
2024-12-18 18.4 18.54 18.24 18.35 +0.94% 39,454 72,457,738
2024-12-17 18.12 18.45 18.04 18.18 +0.28% 47,548 86,501,242
2024-12-16 18.53 18.66 18.03 18.13 -2.16% 59,253 107,849,405
2024-12-13 18.81 18.9 18.4 18.53 -2.01% 54,348 101,030,380
2024-12-12 19.11 19.13 18.75 18.91 -0.99% 57,240 108,084,904
2024-12-11 18.75 19.19 18.7 19.1 +1.87% 81,951 155,487,043
2024-12-10 19.2 19.37 18.61 18.75 -0.48% 89,848 170,362,016
2024-12-09 18.63 19.08 18.58 18.84 +0.48% 53,514 100,847,050
2024-12-06 18.8 19 18.19 18.75 +1.9% 96,223 179,175,669
2024-12-05 17.91 18.48 17.81 18.4 +2.05% 63,375 115,427,708
2024-12-04 18.38 18.4 17.95 18.03 -1.96% 40,236 72,990,824
2024-12-03 18.39 18.49 18.02 18.39 -0.05% 61,860 112,843,682
2024-12-02 17.85 18.41 17.74 18.4 +3.43% 90,986 164,812,016
2024-11-29 17.8 18.04 17.66 17.79 -0.06% 55,062 98,208,971
2024-11-28 18.08 18.18 17.75 17.8 -2.14% 43,644 78,133,750
2024-11-27 17.87 18.19 17.64 18.19 +1.85% 63,103 113,319,835
2024-11-26 18.12 18.12 17.77 17.86 -1.43% 56,000 100,327,271
2024-11-25 17.87 18.25 17.62 18.12 +2.49% 72,748 131,038,151
2024-11-22 18.34 18.48 17.62 17.68 -3.55% 73,506 132,968,563
2024-11-21 18.66 18.69 18.18 18.33 -2.29% 54,897 101,121,104
2024-11-20 18.5 18.87 18.38 18.76 +1.08% 96,009 179,191,590
2024-11-19 18 18.6 17.92 18.56 +3.4% 109,591 200,403,042
2024-11-18 17.83 18.27 17.56 17.95 +0.45% 82,006 147,215,202
2024-11-15 18.01 18.21 17.8 17.87 -0.94% 63,783 114,688,331
2024-11-14 18.43 18.53 18.03 18.04 -3.43% 91,523 166,543,919
2024-11-13 18.4 18.81 18.4 18.68 +1.69% 123,159 229,280,151
2024-11-12 19.41 19.42 18.11 18.37 -5.75% 210,106 393,534,715
2024-11-11 19.15 19.79 19.15 19.49 +0.21% 106,582 206,845,285
2024-11-08 18.28 19.66 18.28 19.45 +7.16% 214,641 411,952,993
2024-11-07 17.91 18.18 17.81 18.15 +1.06% 81,611 146,814,832
2024-11-06 18.23 18.37 17.9 17.96 -1.48% 89,125 161,247,986
2024-11-05 17.83 18.3 17.39 18.23 +1.17% 105,289 188,525,545
2024-11-04 17.64 18.22 17.5 18.02 +3.09% 78,339 140,626,797
2024-11-01 17.85 17.85 17.42 17.48 -1.69% 56,510 99,399,623
2024-10-31 18.1 18.16 17.7 17.78 -1.77% 71,158 127,031,653
2024-10-30 18.17 18.3 17.89 18.1 -0.39% 43,036 77,860,058
2024-10-29 18.65 18.65 17.9 18.17 -1.89% 80,378 146,443,731
2024-10-28 18.27 18.75 17.93 18.52 +2.72% 114,709 211,686,963
2024-10-25 17.75 18.09 17.75 18.03 +1.07% 39,221 70,536,578
2024-10-24 18.02 18.13 17.66 17.84 -1.44% 48,573 86,776,797
2024-10-23 17.98 18.4 17.69 18.1 +0.61% 115,207 207,066,676
2024-10-22 18.1 18.28 17.9 17.99 -0.88% 74,973 135,363,712
2024-10-21 18.35 18.65 18.01 18.15 -1.09% 72,441 132,202,939
2024-10-18 17.74 18.75 17.61 18.35 +3.73% 81,837 149,186,735
2024-10-17 17.97 18.3 17.68 17.69 -1.12% 67,915 122,278,636
2024-10-16 17.94 18.26 17.7 17.89 -0.89% 68,228 122,303,187
2024-10-15 18.55 18.67 18.02 18.05 -2.85% 58,961 107,952,893
2024-10-14 18.7 18.76 18 18.58 -0.32% 81,365 149,555,732
2024-10-11 18.95 19.53 18.43 18.64 -1.69% 123,506 235,060,130
2024-10-10 18.21 19.79 18.11 18.96 +4.18% 161,153 307,409,645
2024-10-09 19.71 19.71 17.9 18.2 -7.66% 136,657 254,280,956
2024-10-08 21 21 19.12 19.71 +3.14% 216,481 432,997,586

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

хНОц│░шпБхИ╕ 601688

2024年一季度

шКпчвБх╛ошгЕ 688630

2024年至今

ф╕ЦхНОчзСцКА 688093

2024年一季度

цМпх╛╖хМ╗чЦЧ 603301

2022-2023两年

чЙ╣хПСцЬНхКб 300917

近半年

члЛцЦ╣хИ╢шНп 003020

2022-2023两年

STч║вхдкщШ│ 000525

2024年一季度

цБТхКЫчЯ│хМЦ 600346

2023年全年

чеец║РцЦЗцЧЕ 600576

2024年至今

чЩ╜щУ╢цЬЙшЙ▓ 601212

近期数据

热门概念板块

光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
芯片

хМЧф║мхРЫцнг (300223)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年一季度
元宇宙
AI人工智能
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
云计算

ц╡╖щЗПцХ░цНо (603138)

近期数据
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