чЩ╛щ╛ЩхИЫхЫн 605016

数据更新至:

添加到对比分析

21.83 +5.71%

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

21.83
+5.71% +1.18
20.01
开盘价
22.16
最高价
20.01
最低价
134,057
成交量
数据更新至: 2025-03-25

技术指标

19.96
MA5 (5日均线)
19.31
MA10 (10日均线)
18.82
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 20.01 22.16 20.01 21.83 +5.71% 134,057 287,170,142
2025-03-24 18.9 20.81 18.75 20.65 +9.14% 155,727 317,206,361
2025-03-21 19 19.2 18.65 18.92 -0.73% 28,118 53,079,795
2025-03-20 19.19 19.54 18.95 19.06 -1.55% 35,994 69,190,103
2025-03-19 19.15 19.68 18.9 19.36 +0.68% 51,197 99,066,515
2025-03-18 18.4 19.35 18.35 19.23 +4.57% 73,511 139,847,386
2025-03-17 18.58 18.72 18.25 18.39 -0.16% 31,431 58,160,903
2025-03-14 18.34 18.64 17.71 18.42 -2.02% 50,238 92,137,030
2025-03-13 18.23 18.8 18.22 18.8 +2.23% 38,314 71,090,958
2025-03-12 18.46 18.55 18.21 18.39 -0.05% 17,303 31,765,531
2025-03-11 18.31 18.4 17.85 18.4 -0.38% 28,220 51,196,697
2025-03-10 18.78 18.78 18.23 18.47 -1.65% 25,180 46,427,097
2025-03-07 18.31 18.88 18.15 18.78 +2.62% 43,307 80,625,888
2025-03-06 17.94 18.55 17.94 18.3 +1.44% 48,157 88,469,704
2025-03-05 17.97 18.06 17.67 18.04 +0.28% 32,439 57,847,946
2025-03-04 17.88 18.05 17.82 17.99 -0.06% 27,490 49,212,536
2025-03-03 18.3 18.57 17.84 18 -1.8% 44,554 81,270,492
2025-02-28 18.47 18.92 18.29 18.33 -0.81% 49,336 91,829,276
2025-02-27 18.7 18.74 18.27 18.48 -0.65% 31,543 58,163,515
2025-02-26 18.38 18.75 18.29 18.6 +0.76% 38,312 70,787,303
2025-02-25 19.05 19.05 18.37 18.46 -3.1% 42,826 79,966,685
2025-02-24 18.96 19.65 18.7 19.05 +0.74% 62,229 118,371,592
2025-02-21 19.39 19.43 18.8 18.91 -2.53% 49,450 94,068,871
2025-02-20 19.27 19.56 19.09 19.4 0% 45,770 88,554,754
2025-02-19 19.26 20 19.12 19.4 +0.88% 92,667 181,782,995
2025-02-18 19.62 19.72 19.1 19.23 -2.29% 67,025 130,352,400
2025-02-17 18.5 19.72 18.49 19.68 +6.32% 123,947 238,196,663
2025-02-14 18.51 18.68 18.24 18.51 -0.22% 66,496 122,720,044
2025-02-13 18.96 19.21 18.5 18.55 -3.18% 128,448 241,084,158
2025-02-12 18.59 19.53 18.26 19.16 +4.93% 191,992 361,997,833
2025-02-11 17.13 18.26 17.13 18.26 +10% 184,960 331,000,127
2025-02-10 16.69 16.69 16.45 16.6 -0.66% 39,457 65,275,051
2025-02-07 16.4 16.85 16.35 16.71 +1.27% 51,437 85,450,646
2025-02-06 16.47 16.51 16.16 16.5 +0.06% 40,639 66,599,293
2025-02-05 16.5 16.6 16.26 16.49 -0.06% 33,755 55,428,574
2025-01-27 16.9 17.18 16.5 16.5 -1.9% 36,469 61,240,614
2025-01-24 16.81 16.91 16.34 16.82 +0.12% 40,429 67,439,178
2025-01-23 16.98 17.23 16.75 16.8 -1% 67,082 113,913,100
2025-01-22 17.41 17.61 16.73 16.97 -2.36% 86,752 149,195,546
2025-01-21 17.52 17.73 17.18 17.38 -0.63% 127,055 221,917,016
2025-01-20 16.39 18 16.39 17.49 +6.91% 188,771 334,786,755
2025-01-17 16.18 16.47 16.12 16.36 +1.11% 32,204 52,475,892
2025-01-16 16.25 16.31 16.1 16.18 -0.12% 28,565 46,247,072
2025-01-15 16.17 16.29 16.03 16.2 -0.61% 30,588 49,472,588
2025-01-14 16.05 16.32 15.95 16.3 +1.56% 59,473 96,075,419
2025-01-13 17 17.01 16 16.05 -6.9% 67,807 110,607,494
2025-01-10 17.81 18.02 17.23 17.24 -3.85% 52,298 92,337,984
2025-01-09 17.88 18.08 17.7 17.93 -0.66% 65,819 117,847,149
2025-01-08 17.35 18.15 17.26 18.05 +2.21% 93,589 166,632,766
2025-01-07 17.55 17.67 17.02 17.66 0% 58,976 102,343,920
2025-01-06 17.67 17.8 16.9 17.66 -1.01% 75,895 132,078,066
2025-01-03 17.4 17.84 17.09 17.84 +2.53% 70,248 122,971,652
2025-01-02 16.72 17.44 16.55 17.4 +2.96% 65,424 112,208,976
2024-12-31 16.99 17.46 16.82 16.9 -0.41% 48,037 82,407,520
2024-12-30 16.92 17.3 16.75 16.97 -0.24% 28,806 49,221,043
2024-12-27 17.2 17.32 16.77 17.01 -1.45% 39,898 67,971,088
2024-12-26 17.25 17.38 16.8 17.26 0% 46,857 80,220,894
2024-12-25 17.36 17.67 16.92 17.26 -0.52% 26,695 46,078,751
2024-12-24 17.17 17.65 17.17 17.35 +1.11% 34,609 60,189,284
2024-12-23 17.8 17.8 17.1 17.16 -3.87% 46,892 81,833,167
2024-12-20 17.13 17.88 17.04 17.85 +2.94% 57,147 100,651,305
2024-12-19 16.25 17.48 16.19 17.34 +5.99% 72,721 124,205,744
2024-12-18 16.56 16.66 16.31 16.36 -1.68% 24,209 39,748,281
2024-12-17 16.56 17.19 16.26 16.64 +0.48% 42,557 70,909,143
2024-12-16 16.78 16.98 16.42 16.56 -1.31% 24,123 40,243,468
2024-12-13 17.4 17.42 16.72 16.78 -3.51% 42,971 72,534,441
2024-12-12 17.45 17.54 17.12 17.39 +1.1% 41,036 71,062,029
2024-12-11 16.52 17.29 16.52 17.2 +3.37% 42,717 72,829,422
2024-12-10 16.71 17.1 16.6 16.64 +1.96% 41,459 69,573,070
2024-12-09 16.46 16.63 16.24 16.32 -0.61% 22,456 36,831,602
2024-12-06 16.39 16.43 16.23 16.42 +0.18% 17,290 28,267,728
2024-12-05 16.3 16.46 16.19 16.39 +0.31% 13,420 21,930,865
2024-12-04 16.66 16.7 16.29 16.34 -1.8% 21,281 35,083,159
2024-12-03 16.71 16.8 16.46 16.64 -0.72% 20,734 34,540,195
2024-12-02 16.54 17.05 16.4 16.76 +1.39% 29,506 49,147,346
2024-11-29 16.22 16.57 16 16.53 +2.61% 24,313 39,894,224
2024-11-28 16.3 16.35 16.08 16.11 -1.47% 15,532 25,195,045
2024-11-27 16.17 16.35 15.77 16.35 +1.05% 19,175 30,938,564
2024-11-26 15.77 16.31 15.71 16.18 +2.34% 28,228 45,315,009
2024-11-25 16.13 16.3 15.66 15.81 -1.98% 40,715 64,829,790
2024-11-22 16.77 16.81 16.09 16.13 -3.76% 30,750 50,564,705
2024-11-21 17 17.05 16.64 16.76 -1.41% 24,447 41,089,354
2024-11-20 16.86 17.05 16.66 17 +1.74% 26,661 45,057,335
2024-11-19 16.78 16.85 16.53 16.71 +0.48% 22,120 36,972,740
2024-11-18 17.48 17.54 16.61 16.63 -4.26% 31,621 53,495,670
2024-11-15 17.5 17.69 17.35 17.37 -0.34% 21,825 38,240,432
2024-11-14 18.19 18.19 17.39 17.43 -3.81% 38,792 68,516,724
2024-11-13 18.43 18.55 17.8 18.12 -1.79% 32,120 58,258,875
2024-11-12 18.4 18.86 18.23 18.45 +0.6% 46,483 86,227,073
2024-11-11 18.6 18.7 18.11 18.34 -1.82% 49,552 90,765,962
2024-11-08 19.2 19.33 18.58 18.68 -1.94% 38,449 72,425,091
2024-11-07 17.51 19.16 17.45 19.05 +7.99% 63,481 117,393,505
2024-11-06 17.91 18.06 17.51 17.64 -1.51% 26,708 47,502,576
2024-11-05 17.84 18.02 17.63 17.91 +0.39% 28,458 50,775,588
2024-11-04 17.32 17.9 17.17 17.84 +3.48% 23,012 40,523,021
2024-11-01 17.57 17.86 17.15 17.24 -2.49% 18,336 31,883,998
2024-10-31 17.48 17.87 17.14 17.68 +0.8% 39,211 68,529,226
2024-10-30 17.9 18.02 17.2 17.54 -2.5% 35,931 63,028,955
2024-10-29 18.66 18.74 17.79 17.99 -3.33% 28,531 51,611,769
2024-10-28 18.8 18.95 18.49 18.61 -0.32% 20,565 38,320,039
2024-10-25 18.36 18.79 18.1 18.67 +1.69% 21,700 40,368,601
2024-10-24 18.07 18.54 18.07 18.36 +0.71% 14,259 26,152,361
2024-10-23 18.6 18.6 18.23 18.23 -1.99% 28,986 53,262,196
2024-10-22 18.44 19.03 18.26 18.6 +0.7% 19,026 35,407,383
2024-10-21 18.36 18.78 18.04 18.47 +0.87% 35,718 65,709,921
2024-10-18 17.57 18.65 17.44 18.31 +4.63% 41,080 74,178,330
2024-10-17 18 18.18 17.5 17.5 -1.8% 15,113 26,864,192
2024-10-16 17.7 18.2 17.58 17.82 -0.56% 19,769 35,336,295
2024-10-15 18.32 18.71 17.91 17.92 -2.82% 18,474 33,526,467
2024-10-14 18.71 18.8 18.06 18.44 -0.7% 23,030 42,499,375
2024-10-11 18.82 19.15 18.34 18.57 -0.43% 22,149 41,398,454
2024-10-10 18.51 19.42 18.31 18.65 +0.76% 33,224 62,455,796
2024-10-09 20.88 20.88 18.51 18.51 -10.01% 59,302 113,055,448
2024-10-08 21.97 21.97 19.56 20.57 +3% 75,277 156,776,481

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

х╕ВхМЧщлШцЦ░ 600604

2023年全年

ч╛ОхЗпщ╛Щ 601828

2024年一季度

ц╣ЦхНЧхПСх▒Х 000722

近半年

хдзхЕГц│╡ф╕Ъ 603757

2023年全年

хЫЫф╝ЪхпМф╗Х 300852

2024年一季度

ф╕Ьщ╣ПщеоцЦЩ 605499

近半年

ше┐чОЛщгЯхУБ 000639

2024年至今

ф╜░ч╗┤хнШхВи 688525

2023年全年

STш╖пщАЪ 300555

2024年至今

хРЙщСлчзСцКА 601218

2023年全年

热门概念板块

储能电池

цМпхНОчзСцКА (000733)

近半年
区块链
AI人工智能

цБТчФЯчФ╡хнР (600570)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
芯片

хМЧф║мхРЫцнг (300223)

近期数据
军工

ф╕ншИкщлШчзС (600862)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度

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