ш▒кцВжцКдчРЖ 605009

数据更新至:

添加到对比分析

42.80 +0.66%

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

42.8
+0.66% +0.28
42.6
开盘价
43.03
最高价
42.21
最低价
12,719
成交量
数据更新至: 2025-03-25

技术指标

43.00
MA5 (5日均线)
43.22
MA10 (10日均线)
41.35
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 42.6 43.03 42.21 42.8 +0.66% 12,719 54,222,074
2025-03-24 42.78 43 42.01 42.52 -0.61% 16,865 71,758,158
2025-03-21 43.1 43.77 42.61 42.78 -1.43% 23,090 99,487,783
2025-03-20 43.5 44.1 43.27 43.4 -0.23% 21,915 95,561,504
2025-03-19 44.2 44.88 43.5 43.5 -2.62% 35,728 156,628,520
2025-03-18 46.35 46.56 44.56 44.67 -4.8% 67,105 303,310,880
2025-03-17 46.41 48.85 45.38 46.92 +5.06% 105,642 496,064,746
2025-03-14 41.9 44.66 41.85 44.66 +10% 66,846 288,975,051
2025-03-13 40.11 40.76 39.88 40.6 +0.72% 14,872 59,921,821
2025-03-12 40.32 40.98 40.07 40.31 -0.22% 13,278 53,649,174
2025-03-11 40 40.5 39.8 40.4 +0.22% 9,104 36,578,322
2025-03-10 40.01 40.47 39.64 40.31 +0.9% 14,907 59,771,905
2025-03-07 40.4 40.5 39.32 39.95 +0.28% 18,017 71,924,408
2025-03-06 39.35 40.3 39.15 39.84 +0.76% 18,435 73,329,984
2025-03-05 40.2 40.2 39.25 39.54 -1.86% 15,918 62,942,307
2025-03-04 39.63 40.89 39.2 40.29 +1.95% 22,579 90,654,483
2025-03-03 38.75 40.15 38.72 39.52 +2.12% 24,183 95,729,447
2025-02-28 38.52 38.96 38.14 38.7 +0.55% 18,769 72,397,122
2025-02-27 37.7 38.49 37.62 38.49 +2.1% 13,828 52,774,687
2025-02-26 37.34 37.82 37.21 37.7 +0.96% 8,585 32,320,492
2025-02-25 37.64 37.78 37.22 37.34 -1.27% 8,015 30,061,062
2025-02-24 37.74 37.92 37.62 37.82 -0.05% 10,774 40,704,742
2025-02-21 37.9 38.1 37.56 37.84 -0.16% 14,319 54,083,078
2025-02-20 38 38.29 37.62 37.9 -0.6% 17,270 65,406,454
2025-02-19 38.05 38.4 37.94 38.13 +0.08% 10,754 41,043,256
2025-02-18 38.88 38.98 37.88 38.1 -1.96% 9,580 36,852,688
2025-02-17 39.1 39.16 38.75 38.86 -0.51% 10,024 38,974,902
2025-02-14 38.72 39.27 38.71 39.06 +0.67% 8,235 32,083,383
2025-02-13 39.07 39.1 38.69 38.8 -0.59% 9,338 36,328,898
2025-02-12 39.02 39.19 38.76 39.03 -0.15% 6,299 24,520,492
2025-02-11 39 39.19 38.71 39.09 +0.23% 8,234 32,077,022
2025-02-10 39.36 39.62 38.94 39 -0.74% 11,377 44,528,646
2025-02-07 39.01 39.69 38.89 39.29 +0.72% 10,312 40,566,949
2025-02-06 38.58 39.05 38.21 39.01 +1.19% 7,590 29,391,294
2025-02-05 39.37 39.47 38.25 38.55 -1.18% 7,959 30,781,121
2025-01-27 39.17 39.61 38.82 39.01 -0.08% 6,087 23,889,755
2025-01-24 38.95 39.34 38.7 39.04 +0.26% 7,017 27,330,334
2025-01-23 39.27 39.46 38.89 38.94 +0.05% 8,370 32,805,185
2025-01-22 39.5 39.61 38.78 38.92 -1.54% 7,565 29,512,932
2025-01-21 39.67 39.7 38.76 39.53 +0.33% 8,269 32,501,727
2025-01-20 38.72 39.86 38.61 39.4 +2.44% 15,976 63,072,397
2025-01-17 38.28 38.68 37.81 38.46 +0.79% 8,021 30,749,826
2025-01-16 38.05 38.68 37.73 38.16 +0.66% 9,447 36,181,001
2025-01-15 37.95 38.2 37.6 37.91 -0.11% 9,075 34,360,034
2025-01-14 36.75 38.05 36.57 37.95 +3.77% 13,621 50,987,458
2025-01-13 36.35 36.97 36.07 36.57 0% 8,740 31,968,644
2025-01-10 37.47 37.64 36.54 36.57 -2.32% 11,182 41,356,475
2025-01-09 38.14 38.37 37.44 37.44 -2.63% 13,324 50,411,755
2025-01-08 38.32 38.91 37.41 38.45 +0.65% 14,607 55,996,123
2025-01-07 38.51 38.78 37.77 38.2 -0.78% 10,332 39,478,489
2025-01-06 38.77 39.31 38.11 38.5 -0.77% 13,212 51,082,409
2025-01-03 40.04 40.21 38.7 38.8 -3.07% 14,398 56,627,794
2025-01-02 39.8 41.46 39.65 40.03 +0.18% 18,457 74,854,963
2024-12-31 40.35 40.96 39.92 39.96 -1.09% 14,866 59,888,384
2024-12-30 40.58 41.17 40.19 40.4 -0.81% 8,688 35,280,183
2024-12-27 40.42 41.3 40.14 40.73 +0.87% 13,665 55,893,136
2024-12-26 39.8 40.88 39.8 40.38 +0.2% 9,066 36,717,198
2024-12-25 40.6 40.72 39.8 40.3 -0.64% 10,017 40,188,366
2024-12-24 40.31 40.99 40.24 40.56 +0.65% 15,385 62,440,063
2024-12-23 41.6 41.61 40.01 40.3 -3.22% 16,332 66,306,380
2024-12-20 41.35 42.78 41.25 41.64 +0.68% 15,881 66,865,425
2024-12-19 41.2 41.56 40.76 41.36 -0.39% 14,327 58,917,309
2024-12-18 41.6 42.04 41.06 41.52 -0.93% 15,114 62,862,219
2024-12-17 43.24 43.4 41.68 41.91 -4.32% 35,420 150,198,773
2024-12-16 42.9 45.81 42.85 43.8 +2.48% 51,445 227,842,881
2024-12-13 42.7 43.36 42.12 42.74 -0.05% 25,642 109,608,353
2024-12-12 42.4 42.85 42.12 42.76 +0.52% 17,682 75,153,631
2024-12-11 40.9 42.8 40.9 42.54 +3.5% 28,307 119,433,607
2024-12-10 41.69 42.46 41.1 41.1 +1.01% 24,411 101,820,840
2024-12-09 41.47 41.68 40.46 40.69 -1.88% 14,262 58,338,541
2024-12-06 40 41.68 39.85 41.47 +3.47% 28,026 114,944,335
2024-12-05 39.64 40.11 38.85 40.08 +0.7% 15,083 59,623,633
2024-12-04 40.15 40.7 39.59 39.8 -1.24% 14,556 58,468,895
2024-12-03 40.29 40.42 39.7 40.3 -0.17% 17,045 68,326,075
2024-12-02 40.42 41.69 39.96 40.37 -0.07% 28,845 116,899,180
2024-11-29 38.8 41.18 38.76 40.4 +3.96% 28,443 114,292,958
2024-11-28 38.99 39.66 38.78 38.86 -0.36% 10,208 39,992,822
2024-11-27 38.63 39.02 37.88 39 +1.14% 11,780 45,219,263
2024-11-26 39.31 39.49 38.35 38.56 -1.91% 12,562 48,842,334
2024-11-25 38.73 39.5 38.51 39.31 +1.29% 12,350 48,127,237
2024-11-22 40.8 40.98 38.79 38.81 -3.86% 19,842 79,030,692
2024-11-21 39.95 41.83 39.54 40.37 +1.05% 19,839 80,013,398
2024-11-20 40.06 40.06 39.4 39.95 -0.27% 12,106 48,123,241
2024-11-19 38.74 40.07 38.74 40.06 +3.43% 17,096 67,614,415
2024-11-18 39.19 39.5 38.6 38.73 -0.67% 13,978 54,654,586
2024-11-15 39.78 40.08 38.79 38.99 -2.04% 17,854 70,442,689
2024-11-14 40.54 41.02 39.73 39.8 -2.07% 15,616 63,041,476
2024-11-13 41.11 41.53 40.07 40.64 -1.53% 15,722 63,938,793
2024-11-12 43 43 41.02 41.27 -0.63% 27,656 116,395,662
2024-11-11 40.51 41.54 40 41.53 +1.57% 21,371 87,339,190
2024-11-08 41.2 41.38 40.11 40.89 -0.27% 25,028 102,034,263
2024-11-07 38.79 41.28 38.5 41 +4.91% 34,789 140,599,263
2024-11-06 39.28 39.57 38.86 39.08 -0.81% 22,672 88,740,178
2024-11-05 38.82 39.58 38.12 39.4 +1.44% 28,820 112,248,661
2024-11-04 38.58 38.87 38.28 38.84 +0.44% 15,758 60,839,140
2024-11-01 39.05 39.63 38.61 38.67 -0.9% 20,116 78,365,293
2024-10-31 39.52 39.82 38.89 39.02 -1.22% 27,181 106,587,775
2024-10-30 40.32 41.21 39.3 39.5 -2.13% 39,765 159,163,530
2024-10-29 46.03 46.03 40.36 40.36 -7.94% 72,775 308,354,194
2024-10-28 41.18 43.84 41.18 43.84 +10.01% 63,397 273,041,359
2024-10-25 39.06 40.1 38.21 39.85 +3.35% 27,082 106,712,009
2024-10-24 38.69 39.38 38.4 38.56 -1.38% 13,452 52,125,233
2024-10-23 39.2 40.74 38.61 39.1 -2.32% 34,231 135,232,573
2024-10-22 37.02 40.3 37.02 40.03 +8.45% 49,362 191,062,074
2024-10-21 37.16 37.65 36.7 36.91 -0.67% 18,746 69,558,886
2024-10-18 36.06 37.55 36.06 37.16 +2.51% 23,256 86,064,441
2024-10-17 37.41 37.48 36.25 36.25 -1.76% 14,885 54,782,862
2024-10-16 36.78 37.54 36.55 36.9 +0.14% 14,008 51,840,290
2024-10-15 37.97 38.07 36.85 36.85 -2.64% 15,228 57,030,312
2024-10-14 37.8 38.15 36.83 37.85 +0.11% 23,322 87,454,887
2024-10-11 38.19 38.64 37.46 37.81 -1.28% 19,668 74,757,462
2024-10-10 38.98 39.66 37.99 38.3 -1.62% 27,179 105,488,599
2024-10-09 41.5 41.5 38.93 38.93 -9.99% 48,397 191,592,920
2024-10-08 46.5 46.5 41 43.25 +1.96% 50,114 217,883,409

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

ч╛ОшКпцЩЯ 688458

2024年至今

ч╛ОчХЕшВбф╗╜ 300861

2024年至今

цЦ░хНОф╝ахкТ 600825

2022-2023两年

щДВх░ФхдЪцЦп 600295

近三个月

чеЮх╖Юф┐бцБп 000555

2024年至今

цБТщА╕чЯ│хМЦ 000703

2024年至今

цеЪхдйщлШщАЯ 600035

2022-2023两年

ф╕Йшп║чФЯчЙй 300298

2023年全年

ф╕нхнЪф┐бцБп 300659

近半年

шБФх╛ЧшгЕхдЗ 300545

2024年至今

热门概念板块

储能电池
元宇宙
半导体

ф╕нх╛охЕмхП╕ (688012)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
区块链

ч╜Схо┐чзСцКА (300017)

2022-2023两年
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