щХ┐щ╕┐щлШчзС 605008

数据更新至:

添加到对比分析

15.90 +0.38%

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

15.9
+0.38% +0.06
15.84
开盘价
16.07
最高价
15.59
最低价
27,497
成交量
数据更新至: 2025-03-25

技术指标

16.20
MA5 (5日均线)
15.92
MA10 (10日均线)
14.84
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 15.84 16.07 15.59 15.9 +0.38% 27,497 43,539,541
2025-03-24 15.8 16.14 15.29 15.84 0% 77,388 121,839,199
2025-03-21 16.45 16.59 15.75 15.84 -4.64% 74,822 120,307,336
2025-03-20 16.83 16.9 16.06 16.61 -1.19% 78,341 129,300,434
2025-03-19 16 16.94 16 16.81 +4.8% 71,919 119,143,635
2025-03-18 15.75 16.19 15.75 16.04 +0.69% 58,008 92,759,588
2025-03-17 15.4 16.46 15.4 15.93 +3.51% 71,329 114,398,320
2025-03-14 15.23 15.42 15.06 15.39 +0.46% 49,644 75,824,010
2025-03-13 15.48 15.65 15 15.32 -1.1% 74,894 114,186,622
2025-03-12 15.04 15.55 15.04 15.49 +2.24% 71,786 110,177,553
2025-03-11 14.76 15.32 14.71 15.15 +0.8% 81,531 122,237,976
2025-03-10 14.31 15.39 14.02 15.03 +7.36% 116,836 173,365,063
2025-03-07 13.63 14.18 13.53 14 +2.64% 71,939 100,048,653
2025-03-06 13.57 13.8 13.5 13.64 +0.74% 44,114 60,272,440
2025-03-05 13.5 13.64 13.4 13.54 +0.59% 39,800 53,813,941
2025-03-04 13.1 13.5 13.03 13.46 +1.74% 49,238 65,738,283
2025-03-03 13.15 13.59 13 13.23 +1.46% 58,964 78,585,564
2025-02-28 13.28 13.3 13 13.04 -1.95% 32,979 43,201,502
2025-02-27 13.37 13.46 12.97 13.3 +0.38% 46,191 61,092,235
2025-02-26 13.11 13.57 13.02 13.25 +1.15% 54,537 72,401,701
2025-02-25 13.2 13.45 13.1 13.1 -2.96% 68,463 90,686,311
2025-02-24 12.99 13.62 12.86 13.5 -0.37% 120,004 159,448,406
2025-02-21 13.95 14.1 13.34 13.55 +0.37% 227,250 311,807,650
2025-02-20 12.41 13.5 12.41 13.5 +10.02% 144,765 189,532,957
2025-02-19 11.54 12.29 11.54 12.27 +5.68% 65,867 79,457,198
2025-02-18 11.59 11.99 11.52 11.61 +0.69% 36,608 42,986,097
2025-02-17 11.7 11.84 11.52 11.53 -1.79% 25,768 29,880,878
2025-02-14 11.65 11.82 11.65 11.74 -0.34% 18,147 21,292,077
2025-02-13 11.67 12.15 11.57 11.78 +0.94% 44,615 52,731,841
2025-02-12 11.27 11.72 11.21 11.67 +3.55% 40,969 47,072,414
2025-02-11 11.27 11.35 11.15 11.27 0% 18,891 21,231,371
2025-02-10 11.25 11.32 11.22 11.27 +0.27% 17,018 19,158,782
2025-02-07 11.1 11.39 11 11.24 +1.35% 29,975 33,636,343
2025-02-06 10.98 11.1 10.9 11.09 +0.91% 16,942 18,654,963
2025-02-05 10.99 11.02 10.87 10.99 +0.55% 10,489 11,500,346
2025-01-27 10.99 11.08 10.92 10.93 0% 15,577 17,128,782
2025-01-24 10.93 10.99 10.85 10.93 -0.09% 13,591 14,844,632
2025-01-23 10.99 11.17 10.94 10.94 +1.02% 27,410 30,315,482
2025-01-22 10.98 11 10.79 10.83 -1.28% 12,785 13,884,497
2025-01-21 11.05 11.08 10.93 10.97 -0.36% 12,189 13,373,977
2025-01-20 11.15 11.15 10.98 11.01 +0.09% 16,483 18,185,976
2025-01-17 10.93 11.18 10.87 11 +0.64% 18,982 20,892,321
2025-01-16 11.05 11.14 10.85 10.93 +0.09% 22,699 24,989,748
2025-01-15 10.96 10.98 10.8 10.92 -1.09% 23,064 25,081,489
2025-01-14 10.8 11.07 10.78 11.04 +2.41% 41,319 45,096,162
2025-01-13 11 11.17 10.69 10.78 -4.09% 30,824 33,610,646
2025-01-10 11.54 11.62 11.24 11.24 -3.02% 14,344 16,415,112
2025-01-09 11.6 11.68 11.45 11.59 -0.17% 11,831 13,728,649
2025-01-08 11.63 11.65 11.35 11.61 -0.51% 17,553 20,216,025
2025-01-07 11.44 11.75 11.39 11.67 +2.01% 18,941 21,865,784
2025-01-06 11.42 11.59 11.22 11.44 +0.18% 15,406 17,585,198
2025-01-03 11.62 11.75 11.36 11.42 -1.47% 23,584 27,274,842
2025-01-02 11.95 11.99 11.48 11.59 -2.93% 34,085 39,887,156
2024-12-31 12.2 12.2 11.9 11.94 -2.05% 24,375 29,286,645
2024-12-30 12.25 12.26 12.1 12.19 -0.49% 15,823 19,265,440
2024-12-27 12.01 12.35 12 12.25 +1.49% 32,374 39,647,286
2024-12-26 11.99 12.14 11.91 12.07 +0.17% 17,429 21,017,593
2024-12-25 12.07 12.17 11.85 12.05 -0.08% 24,476 29,418,926
2024-12-24 11.9 12.08 11.87 12.06 +1.34% 16,229 19,443,275
2024-12-23 12.02 12.14 11.87 11.9 -1.24% 22,976 27,524,874
2024-12-20 11.95 12.09 11.95 12.05 +0.67% 14,373 17,286,331
2024-12-19 11.94 12.02 11.77 11.97 -0.42% 22,472 26,762,908
2024-12-18 12.16 12.24 11.98 12.02 -0.74% 22,957 27,728,708
2024-12-17 12.5 12.51 12.1 12.11 -3.27% 38,608 47,266,972
2024-12-16 12.59 12.73 12.47 12.52 +0.4% 38,234 48,130,010
2024-12-13 12.57 12.69 12.41 12.47 -1.03% 50,901 63,776,636
2024-12-12 12.44 12.63 12.35 12.6 +0.96% 46,642 58,180,986
2024-12-11 12.74 12.79 12.33 12.48 -2.5% 79,492 99,302,277
2024-12-10 12.96 13.45 12.75 12.8 +0.63% 92,458 120,128,797
2024-12-09 12.69 13.03 12.61 12.72 +0.16% 56,515 72,163,025
2024-12-06 12.68 12.72 12.53 12.7 +0.32% 32,911 41,613,541
2024-12-05 12.56 12.71 12.51 12.66 +0.8% 24,684 31,213,679
2024-12-04 12.76 12.83 12.46 12.56 -1.57% 33,527 42,471,885
2024-12-03 12.75 12.84 12.64 12.76 0% 27,617 35,194,193
2024-12-02 12.53 12.83 12.51 12.76 +2.16% 46,163 58,407,758
2024-11-29 12.37 12.59 12.28 12.49 +1.13% 37,560 46,800,060
2024-11-28 12.3 12.43 12.16 12.35 +0.41% 30,846 38,042,000
2024-11-27 12.29 12.3 11.83 12.3 +0.9% 27,203 32,782,652
2024-11-26 12.42 12.5 12.17 12.19 -1.77% 19,788 24,387,711
2024-11-25 12.4 12.62 12.22 12.41 +2.14% 32,711 40,676,862
2024-11-22 12.81 12.85 12.14 12.15 -4.78% 33,637 41,884,885
2024-11-21 12.85 13.02 12.69 12.76 0% 32,879 42,135,664
2024-11-20 12.61 12.77 12.5 12.76 +1.75% 32,792 41,584,621
2024-11-19 12.32 12.54 12.25 12.54 +1.87% 23,843 29,604,376
2024-11-18 12.54 12.55 12.1 12.31 -0.81% 22,576 27,800,794
2024-11-15 12.4 12.64 12.34 12.41 -0.32% 24,455 30,562,397
2024-11-14 12.71 12.75 12.37 12.45 -2.12% 22,940 28,720,181
2024-11-13 12.75 12.93 12.48 12.72 -0.31% 29,982 38,017,527
2024-11-12 12.94 13.16 12.63 12.76 -1.09% 38,864 49,880,979
2024-11-11 12.44 13.19 12.4 12.9 +2.87% 63,796 81,861,476
2024-11-08 12.76 12.86 12.43 12.54 -0.79% 34,668 43,672,016
2024-11-07 12.18 12.67 12.18 12.64 +1.94% 41,213 51,442,458
2024-11-06 12.3 12.4 12.18 12.4 +0.32% 33,695 41,517,158
2024-11-05 12.1 12.53 11.94 12.36 +2.23% 47,199 57,501,317
2024-11-04 11.68 12.2 11.67 12.09 +2.72% 33,327 40,035,600
2024-11-01 12.11 12.17 11.75 11.77 -3.6% 36,174 43,042,993
2024-10-31 12.35 12.51 12.08 12.21 +0.08% 39,990 49,296,137
2024-10-30 12.22 12.39 12.08 12.2 -1.05% 20,119 24,554,825
2024-10-29 12.65 12.66 12.22 12.33 -1.67% 23,985 29,654,617
2024-10-28 12.44 12.69 12.3 12.54 +1.13% 28,379 35,428,354
2024-10-25 12.13 12.45 12.13 12.4 +2.23% 30,698 37,862,193
2024-10-24 12.1 12.25 12.04 12.13 0% 14,835 17,959,287
2024-10-23 12.09 12.27 12.06 12.13 +0.33% 20,695 25,142,504
2024-10-22 11.88 12.19 11.88 12.09 +0.83% 26,283 31,756,003
2024-10-21 12.05 12.16 11.9 11.99 -0.5% 29,523 35,458,198
2024-10-18 11.9 12.17 11.79 12.05 +1.01% 26,476 31,681,625
2024-10-17 12 12.25 11.92 11.93 -0.17% 23,275 28,087,958
2024-10-16 11.59 12.07 11.53 11.95 +1.27% 22,098 26,262,883
2024-10-15 12.13 12.13 11.8 11.8 -2.56% 24,157 28,945,558
2024-10-14 11.98 12.19 11.87 12.11 +1.09% 23,383 28,172,582
2024-10-11 12.22 12.32 11.88 11.98 -1.32% 24,010 28,985,905
2024-10-10 12 12.51 11.92 12.14 -0.25% 34,478 42,045,924
2024-10-09 13.42 13.42 12.15 12.17 -9.85% 48,622 60,761,186
2024-10-08 14.7 14.7 12.9 13.5 +0.9% 75,820 102,929,370

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

щЗСцЮлщЕТф╕Ъ 600616

2024年至今

щХ┐хЕЙхНОшКп 688048

2024年一季度

хЕГчРЫчзСцКА 688659

近期数据

ф╕Ьш╜пщЫЖхЫв 600718

2024年至今

ф╕нчВмщлШцЦ░ 600872

2024年至今

шЛ▒щЫЖшКп 688209

2024年至今

цЦ░ф╕нц╕п 605162

近半年

хдйх▓│хЕИш┐Ы 688234

2023年全年

цЩпц┤ешгЕхдЗ 603279

近期数据

ч▓дхоПш┐Ья╝б 000573

2023年全年

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
芯片
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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