шБФх╛╖шВбф╗╜ 605060

数据更新至:

添加到对比分析

19.79 -2.37%

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

19.79
-2.37% -0.48
20.23
开盘价
20.52
最高价
19.7
最低价
15,482
成交量
数据更新至: 2025-03-25

技术指标

21.01
MA5 (5日均线)
21.45
MA10 (10日均线)
21.64
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 20.23 20.52 19.7 19.79 -2.37% 15,482 30,977,288
2025-03-24 20.96 21.11 19.53 20.27 -3.75% 28,052 56,700,705
2025-03-21 21.8 21.97 21 21.06 -4.14% 24,637 52,691,053
2025-03-20 21.98 21.98 21.49 21.97 0% 16,682 36,345,251
2025-03-19 22.34 22.55 21.86 21.97 -1.66% 22,851 50,511,907
2025-03-18 22.42 22.42 21.64 22.34 -1.19% 46,751 103,224,274
2025-03-17 21.37 23 20.88 22.61 +6.95% 57,081 126,667,018
2025-03-14 21.5 21.5 20.69 21.14 0% 35,412 74,119,596
2025-03-13 21.97 22.31 20.77 21.14 -4.99% 40,149 86,039,579
2025-03-12 22.58 23.68 22.24 22.25 +0.45% 59,658 136,252,369
2025-03-11 22 22.18 21.71 22.15 -0.85% 19,591 42,999,205
2025-03-10 22.28 22.66 21.71 22.34 +0.59% 23,337 51,352,094
2025-03-07 22.41 22.68 21.91 22.21 -2.84% 39,632 88,017,897
2025-03-06 21.56 23.55 21.56 22.86 +6.62% 61,964 140,053,306
2025-03-05 21.23 21.61 20.88 21.44 +0.89% 38,111 81,195,201
2025-03-04 20.53 21.25 20.52 21.25 +1.67% 31,326 65,616,860
2025-03-03 21 21.86 20.7 20.9 +0.38% 53,760 114,433,028
2025-02-28 21.54 21.68 20.74 20.82 -4.06% 39,289 83,027,311
2025-02-27 22.51 22.55 21.26 21.7 -3.56% 52,013 113,601,395
2025-02-26 23.51 23.69 22.15 22.5 -3.1% 71,261 161,298,018
2025-02-25 23.23 23.87 22.77 23.22 -1.36% 57,196 134,089,200
2025-02-24 24.49 26.15 23.2 23.54 -1.34% 146,327 357,519,294
2025-02-21 22 23.86 22 23.86 +10% 65,882 152,593,043
2025-02-20 21.6 21.91 21.4 21.69 -0.09% 31,929 68,985,421
2025-02-19 21.77 21.88 21.4 21.71 +2.6% 48,156 104,199,409
2025-02-18 22 22 21.02 21.16 -0.8% 60,411 129,753,926
2025-02-17 19.76 21.33 19.35 21.33 +10.01% 50,001 103,231,214
2025-02-14 20.01 20.2 19.37 19.39 -3.63% 40,865 80,737,177
2025-02-13 20.02 20.89 19.96 20.12 +0.35% 52,412 106,674,640
2025-02-12 19.04 20.18 18.78 20.05 +5.8% 61,856 121,221,470
2025-02-11 19.28 19.5 18.89 18.95 -1.46% 39,334 74,988,735
2025-02-10 19.1 19.9 19.1 19.23 +0.94% 43,566 84,669,844
2025-02-07 18.6 19.46 18.38 19.05 +2.25% 53,927 102,643,227
2025-02-06 18.32 18.63 18.17 18.63 +1.64% 40,140 74,229,303
2025-02-05 19 19.05 17.97 18.33 -7.94% 62,622 115,446,002
2025-01-27 20.9 20.9 19.91 19.91 -9.99% 92,543 186,660,754
2025-01-24 20 22.12 20 22.12 +10% 122,423 257,618,358
2025-01-23 21.87 22 20.11 20.11 -3.78% 147,931 312,344,051
2025-01-22 19.26 20.9 19.22 20.9 +10% 133,270 274,193,655
2025-01-21 19.41 19.41 18.78 19 -1.96% 36,067 68,487,058
2025-01-20 19.15 19.87 19.06 19.38 +2.98% 56,020 108,504,906
2025-01-17 18.09 19.22 18.06 18.82 +4.21% 74,758 140,093,298
2025-01-16 17.6 18.28 17.6 18.06 +1.86% 36,555 65,488,343
2025-01-15 18.2 18.39 17.61 17.73 -3.69% 36,708 65,564,502
2025-01-14 17.22 18.59 17.22 18.41 +6.35% 57,963 105,049,510
2025-01-13 18.6 18.65 17.18 17.31 -7.38% 70,902 125,923,235
2025-01-10 19 19.5 18.48 18.69 -2.91% 62,081 116,624,392
2025-01-09 19.79 20.1 19.1 19.25 -3.75% 78,248 152,746,880
2025-01-08 20.01 21.36 18.8 20 -0.05% 136,450 271,783,533
2025-01-07 18.17 20.01 17.88 20.01 +10.01% 115,055 217,555,801
2025-01-06 17.39 18.5 16.96 18.19 +5.82% 70,861 127,774,907
2025-01-03 17.9 18.74 17.08 17.19 -4.29% 65,473 117,396,198
2025-01-02 17.73 18.47 17.52 17.96 +2.8% 80,639 145,156,442
2024-12-31 18.78 18.83 17.47 17.47 -6.98% 80,277 143,459,026
2024-12-30 17.98 19.21 17.59 18.78 +7.56% 128,966 238,216,998
2024-12-27 15.88 17.46 15.88 17.46 +10.02% 24,320 41,795,511
2024-12-26 14.93 16.29 14.76 15.87 +6.08% 20,736 32,569,307
2024-12-25 14.95 15.12 14.75 14.96 +0.13% 12,123 18,078,700
2024-12-24 15.17 15.3 14.88 14.94 +0.07% 10,179 15,305,378
2024-12-23 15.95 16.08 14.86 14.93 -6.57% 20,122 30,728,394
2024-12-20 15.86 16.17 15.77 15.98 +0.76% 11,268 18,013,468
2024-12-19 16.3 16.51 15.6 15.86 -3.7% 26,698 42,847,632
2024-12-18 16.35 16.59 16.01 16.47 +1.54% 12,305 20,174,021
2024-12-17 16.45 16.54 16.21 16.22 -1.4% 9,950 16,248,800
2024-12-16 16.52 16.67 16.35 16.45 -0.18% 8,169 13,432,992
2024-12-13 17.11 17.11 16.42 16.48 -3.91% 13,141 21,917,880
2024-12-12 17.23 17.23 17.02 17.15 -0.23% 12,082 20,684,653
2024-12-11 17.14 17.31 16.88 17.19 +0.29% 12,293 21,037,539
2024-12-10 17.01 17.17 16.84 17.14 +2.7% 21,483 36,684,317
2024-12-09 16.54 16.94 16.46 16.69 +0.79% 13,164 21,957,291
2024-12-06 16.35 16.68 16.21 16.56 +1.72% 12,837 21,148,722
2024-12-05 16 16.45 15.93 16.28 +1.18% 8,568 13,939,352
2024-12-04 16.36 16.44 16 16.09 -1.95% 15,974 25,883,635
2024-12-03 16.83 16.83 16.33 16.41 -2.03% 11,895 19,638,816
2024-12-02 16.34 16.94 16.05 16.75 +2.57% 21,183 34,898,939
2024-11-29 16.27 16.55 16.24 16.33 -0.31% 13,921 22,796,172
2024-11-28 16.84 16.92 16.3 16.38 -2.79% 16,641 27,524,581
2024-11-27 16.39 16.85 16.2 16.85 +2.74% 20,052 33,369,509
2024-11-26 16.64 16.81 16.38 16.4 -1.91% 21,586 35,781,691
2024-11-25 16.36 16.79 16.33 16.72 +0.78% 12,221 20,211,121
2024-11-22 17.38 17.44 16.34 16.59 -4.55% 26,651 45,037,740
2024-11-21 17.71 17.94 17.25 17.38 -1.86% 26,225 45,835,665
2024-11-20 17.2 17.71 17 17.71 +2.67% 37,753 65,621,136
2024-11-19 16.95 17.68 16.48 17.25 +2.37% 37,640 64,368,655
2024-11-18 16.56 17.2 16.56 16.85 +1.87% 30,613 51,732,741
2024-11-15 16.36 16.72 16.15 16.54 +1.22% 17,655 29,141,629
2024-11-14 16.98 17.1 16.26 16.34 -3.37% 19,681 32,784,092
2024-11-13 16.82 16.92 16.41 16.91 -0.06% 19,212 32,103,069
2024-11-12 17.1 17.1 16.75 16.92 -0.94% 28,710 48,507,012
2024-11-11 16.27 17.37 16.12 17.08 +4.79% 47,427 80,114,743
2024-11-08 15.6 16.78 15.44 16.3 +5.78% 53,203 86,527,234
2024-11-07 15.29 15.47 14.98 15.41 +0.78% 28,178 42,989,297
2024-11-06 15.16 15.57 15.09 15.29 +0.72% 26,439 40,499,882
2024-11-05 15 15.25 14.85 15.18 +1.27% 27,228 40,998,109
2024-11-04 14.9 15.02 14.78 14.99 +0.67% 11,637 17,349,067
2024-11-01 14.96 15.2 14.75 14.89 -1.65% 27,267 40,849,204
2024-10-31 15.29 15.29 14.96 15.14 +0.13% 24,868 37,415,759
2024-10-30 15.02 15.53 15 15.12 +0.67% 32,230 49,121,272
2024-10-29 15.39 15.58 14.95 15.02 -2.4% 35,459 53,656,108
2024-10-28 15.25 15.42 14.99 15.39 +2.06% 34,663 52,594,111
2024-10-25 14.44 15.4 14.44 15.08 +3.86% 33,932 50,852,330
2024-10-24 14.04 14.8 14.04 14.52 +1.89% 27,749 40,121,076
2024-10-23 13.83 14.62 13.78 14.25 +3.04% 36,732 52,425,683
2024-10-22 13.62 13.92 13.52 13.83 +1.47% 23,198 31,894,744
2024-10-21 13.72 13.8 13.52 13.63 -0.29% 24,613 33,629,737
2024-10-18 13.43 13.88 13.3 13.67 +1.79% 26,265 35,647,957
2024-10-17 13.58 13.75 13.4 13.43 -1.1% 15,830 21,423,216
2024-10-16 13.38 13.7 13.3 13.58 +0.52% 15,672 21,226,274
2024-10-15 13.64 13.78 13.48 13.51 -1.53% 18,077 24,575,703
2024-10-14 13.88 13.89 13.44 13.72 +0.73% 16,816 22,956,189
2024-10-11 14.09 14.11 13.57 13.62 -3.27% 24,095 33,132,014
2024-10-10 14.05 14.45 13.86 14.08 +0.36% 24,288 34,381,717
2024-10-09 14.91 14.99 14.03 14.03 -9.48% 33,727 48,975,941
2024-10-08 16.45 16.46 14.59 15.5 +3.54% 77,905 120,637,104

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

ц╡жхПСщУ╢шбМ 600000

2024年至今

STц▒Йщйм 600375

近半年

шБФчСЮцЦ░цЭР 688300

2023年全年

х╣┐х╖ЮщЕТхо╢ 603043

2022-2023两年

шНпцШУш┤н 300937

2024年一季度

члЛцЦ░шГ╜ц║Р 001258

2024年至今

ц░╕чжПшВбф╗╜ 300712

2023年全年

ше┐шЧПчПах│░ 600338

2023年全年

чОпцЧнчФ╡хнР 601231

2023年全年

хБещ║╛ф┐бцБп 605186

近期数据

热门概念板块

军工

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年至今
5G通信
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

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