чГнхиБшВбф╗╜ 603075

数据更新至:

添加到对比分析

20.72 +2.17%

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

20.72
+2.17% +0.44
20.28
开盘价
20.73
最高价
20.17
最低价
17,838
成交量
数据更新至: 2025-03-25

技术指标

20.70
MA5 (5日均线)
20.55
MA10 (10日均线)
20.36
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 20.28 20.73 20.17 20.72 +2.17% 17,838 36,617,189
2025-03-24 20.6 20.84 20.01 20.28 -1.55% 20,937 42,707,079
2025-03-21 21 21.04 20.51 20.6 -2.51% 25,053 51,929,419
2025-03-20 20.78 21.29 20.6 21.13 +1.78% 27,800 58,287,303
2025-03-19 20.55 21 20.39 20.76 +0.92% 26,774 55,768,545
2025-03-18 20.6 20.66 20.3 20.57 +0.05% 14,712 30,130,228
2025-03-17 20.46 20.78 20.33 20.56 +0.49% 20,130 41,394,273
2025-03-14 20.05 20.47 19.95 20.46 +1.79% 14,252 28,843,284
2025-03-13 20.3 20.37 20.01 20.1 -1.03% 11,981 24,124,640
2025-03-12 20.43 20.59 20.25 20.31 -1.12% 12,775 26,041,464
2025-03-11 20.2 20.65 20.11 20.54 +0.98% 26,607 54,461,475
2025-03-10 20.29 20.43 20.19 20.34 +0.64% 14,533 29,486,608
2025-03-07 20.08 20.38 20.08 20.21 -0.1% 13,847 28,045,502
2025-03-06 20.29 20.34 20.18 20.23 +0.15% 15,126 30,639,514
2025-03-05 20.3 20.39 20.11 20.2 -0.54% 12,603 25,493,664
2025-03-04 19.83 20.36 19.82 20.31 +1.8% 26,252 53,140,875
2025-03-03 19.74 20.07 19.71 19.95 +0.91% 18,669 37,244,055
2025-02-28 20.1 20.12 19.68 19.77 -1.64% 14,774 29,312,802
2025-02-27 20.19 20.28 19.81 20.1 -0.1% 18,392 36,908,622
2025-02-26 19.99 20.2 19.8 20.12 +1.11% 20,044 40,265,735
2025-02-25 19.83 20.07 19.67 19.9 +0.15% 20,628 41,119,782
2025-02-24 19.81 20 19.58 19.87 +0.3% 19,124 37,929,269
2025-02-21 19.73 20 19.56 19.81 +0.51% 21,763 43,018,427
2025-02-20 19.36 19.83 19.25 19.71 +1.86% 18,674 36,623,456
2025-02-19 18.99 19.46 18.83 19.35 +1.95% 14,264 27,448,119
2025-02-18 19.22 19.48 18.86 18.98 -1.71% 14,361 27,525,926
2025-02-17 19.23 19.43 19.18 19.31 +0.57% 13,812 26,638,336
2025-02-14 19.48 19.65 19.14 19.2 -1.39% 24,573 47,537,722
2025-02-13 19.76 19.79 19.42 19.47 -1.42% 15,011 29,327,546
2025-02-12 20.02 20.02 19.64 19.75 -0.6% 14,276 28,225,089
2025-02-11 19.77 20.04 19.62 19.87 +0.91% 20,715 41,127,168
2025-02-10 19.76 19.77 19.55 19.69 -0.05% 11,683 22,954,164
2025-02-07 19.6 20.1 19.52 19.7 +0.66% 19,321 38,269,100
2025-02-06 19.38 19.6 19.14 19.57 +1.29% 13,901 27,044,460
2025-02-05 19.43 19.43 19.17 19.32 +0.47% 10,020 19,318,129
2025-01-27 19.53 19.6 19.07 19.23 -1.44% 10,103 19,609,128
2025-01-24 19.46 19.67 19.36 19.51 -0.15% 9,578 18,699,761
2025-01-23 19.7 19.73 19.25 19.54 -0.1% 14,355 28,057,338
2025-01-22 19.61 19.8 19.45 19.56 -1.21% 12,196 23,889,812
2025-01-21 19.6 20.09 19.5 19.8 +1.02% 15,096 29,772,408
2025-01-20 19.45 19.68 19.3 19.6 +1.45% 10,905 21,339,418
2025-01-17 19.3 19.39 19.14 19.32 -0.36% 10,071 19,412,984
2025-01-16 19.44 19.68 19.24 19.39 -0.26% 15,701 30,572,214
2025-01-15 19.41 19.59 19.24 19.44 -0.1% 13,385 25,988,481
2025-01-14 18.96 19.65 18.96 19.46 +2.69% 25,881 50,047,391
2025-01-13 18.49 18.97 18.27 18.95 +1.94% 15,790 29,589,618
2025-01-10 18.88 18.88 18.21 18.59 -1.17% 15,370 28,606,183
2025-01-09 18.65 18.89 18.48 18.81 +0.21% 11,074 20,785,065
2025-01-08 18.51 18.86 18.1 18.77 +0.64% 12,648 23,477,137
2025-01-07 18.4 18.77 18.37 18.65 +1.3% 8,762 16,282,833
2025-01-06 17.99 18.46 17.66 18.41 +1.54% 14,080 25,565,834
2025-01-03 18.43 18.64 18.08 18.13 -2.11% 12,098 22,199,167
2025-01-02 18.57 18.95 18.24 18.52 -0.59% 14,777 27,487,578
2024-12-31 19.41 19.41 18.59 18.63 -2.56% 13,970 26,303,854
2024-12-30 19.29 19.39 18.88 19.12 -0.93% 12,137 23,260,105
2024-12-27 19.1 19.43 19.1 19.3 +1.15% 10,880 20,986,198
2024-12-26 18.86 19.11 18.79 19.08 +1.06% 9,288 17,675,300
2024-12-25 19.1 19.16 18.66 18.88 -1.51% 8,340 15,738,619
2024-12-24 18.86 19.25 18.86 19.17 +1.37% 14,241 27,178,936
2024-12-23 19.65 19.82 18.83 18.91 -3.81% 17,335 33,233,614
2024-12-20 19.31 19.85 19.25 19.66 +2.13% 15,436 30,372,132
2024-12-19 19.18 19.32 18.93 19.25 -0.72% 13,314 25,485,701
2024-12-18 19.38 19.5 19.19 19.39 -0.26% 13,979 27,068,115
2024-12-17 20.01 20.03 19.35 19.44 -3.04% 16,140 31,685,297
2024-12-16 19.98 20.21 19.87 20.05 +0.45% 16,038 32,087,914
2024-12-13 20.38 20.46 19.96 19.96 -2.11% 16,756 33,828,673
2024-12-12 20.35 20.46 20.26 20.39 +0.39% 19,126 38,964,699
2024-12-11 20.01 20.4 19.97 20.31 +0.79% 15,814 32,061,081
2024-12-10 20.49 20.58 20.06 20.15 +0.2% 21,137 43,068,008
2024-12-09 19.97 20.21 19.91 20.11 +0.3% 12,057 24,223,941
2024-12-06 20.09 20.23 19.93 20.05 -0.2% 13,680 27,416,175
2024-12-05 19.82 20.2 19.8 20.09 +0.8% 12,151 24,349,977
2024-12-04 20.17 20.22 19.81 19.93 -1.14% 15,539 31,127,099
2024-12-03 20.42 20.42 20 20.16 -0.64% 14,428 29,142,297
2024-12-02 20.28 20.43 20.15 20.29 +0.1% 20,980 42,614,211
2024-11-29 19.87 20.34 19.87 20.27 +1.76% 22,809 46,075,968
2024-11-28 19.88 20.18 19.8 19.92 -0.3% 15,689 31,415,426
2024-11-27 19.58 19.99 19.22 19.98 +2.04% 15,940 31,275,589
2024-11-26 19.82 20 19.52 19.58 -1.21% 10,790 21,332,664
2024-11-25 19.63 19.85 19.31 19.82 +2.64% 14,976 29,396,882
2024-11-22 20.02 20.09 19.26 19.31 -3.45% 16,442 32,349,406
2024-11-21 20.1 20.16 19.78 20 +0.15% 16,181 32,341,044
2024-11-20 19.87 20.03 19.71 19.97 +0.86% 18,389 36,578,530
2024-11-19 19.3 19.8 19.08 19.8 +3.77% 19,703 38,559,388
2024-11-18 19.44 19.64 19.01 19.08 -1.55% 16,267 31,321,940
2024-11-15 19.61 19.86 19.33 19.38 -1.17% 11,973 23,464,826
2024-11-14 20.02 20.17 19.57 19.61 -2.05% 18,005 35,757,832
2024-11-13 19.82 20.16 19.62 20.02 +0.15% 16,952 33,748,058
2024-11-12 20.16 20.48 19.88 19.99 -1.48% 27,100 54,585,696
2024-11-11 19.75 20.32 19.66 20.29 +2.68% 31,469 63,108,553
2024-11-08 19.75 19.94 19.58 19.76 +0.2% 24,680 48,757,934
2024-11-07 19.45 19.73 19.3 19.72 +1.39% 22,583 44,248,963
2024-11-06 19.46 19.65 19.33 19.45 -0.36% 20,486 39,946,915
2024-11-05 19.18 19.53 19.08 19.52 +2.09% 22,222 42,978,211
2024-11-04 18.64 19.12 18.56 19.12 +3.18% 19,903 37,730,062
2024-11-01 18.91 19.18 18.49 18.53 -2.88% 15,995 29,859,875
2024-10-31 18.9 19.17 18.8 19.08 +1.38% 15,583 29,666,927
2024-10-30 18.95 19.12 18.61 18.82 +0.11% 13,980 26,341,537
2024-10-29 19.38 19.39 18.76 18.8 -2.24% 16,575 31,416,102
2024-10-28 19.1 19.24 18.93 19.23 +1.05% 17,444 33,391,308
2024-10-25 18.83 19.06 18.74 19.03 +1.55% 17,507 33,203,219
2024-10-24 18.68 18.82 18.52 18.74 -0.11% 9,057 16,929,903
2024-10-23 18.76 18.92 18.61 18.76 +0.32% 13,053 24,540,618
2024-10-22 18.48 18.79 18.41 18.7 +0.75% 12,840 23,925,878
2024-10-21 18.44 18.88 18.44 18.56 +0.38% 16,598 30,917,059
2024-10-18 18.01 18.72 17.94 18.49 +2.67% 18,091 33,156,300
2024-10-17 18.23 18.33 17.99 18.01 -0.66% 11,881 21,518,871
2024-10-16 18.03 18.37 18 18.13 -0.55% 10,420 18,925,340
2024-10-15 18.28 18.67 18.23 18.23 -1.94% 10,747 19,813,693
2024-10-14 18.37 18.62 18.01 18.59 +2.14% 15,499 28,499,661
2024-10-11 18.88 18.95 18.05 18.2 -3.65% 22,972 42,275,744
2024-10-10 19.11 19.44 18.56 18.89 -0.58% 24,077 45,803,998
2024-10-09 19.99 19.99 18.83 19 -6.86% 39,132 76,035,562
2024-10-08 21.66 21.66 19.47 20.4 +3.45% 61,358 125,278,893

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

хЫЫх╖ЭхПМщйм 000935

2022-2023两年

ш╡ЫчжПхдй 603028

2024年一季度

цЦ░хМЦшВбф╗╜ 603867

近三个月

хПЛхПСщЫЖхЫв 601686

2024年至今

GQYшзЖшоп 300076

近半年

хЫ╜хКЫшВбф╗╜ 688103

近三个月

шАРчзСшгЕхдЗ 688419

2024年一季度

чЩ╜щУ╢цЬЙшЙ▓ 601212

2022-2023两年

шГЬщАЪшГ╜ц║Р 001331

2022-2023两年

чЪЦщАЪщлШщАЯ 600012

近半年

热门概念板块

生物医药

цЩ║щгЮчФЯчЙй (300122)

近三个月
半导体

хглхЕ░х╛о (600460)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
军工

ф╕ншИкщлШчзС (600862)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
5G通信

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