цШОцЦ░цЧншЕ╛ 605068

数据更新至:

添加到对比分析

17.20 -1.66%

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

17.2
-1.66% -0.29
17.49
开盘价
17.94
最高价
16.99
最低价
59,976
成交量
数据更新至: 2025-03-25

技术指标

17.34
MA5 (5日均线)
16.84
MA10 (10日均线)
15.36
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 17.49 17.94 16.99 17.2 -1.66% 59,976 104,793,494
2025-03-24 16.67 18.13 15.52 17.49 +6.06% 100,452 166,970,801
2025-03-21 17.33 17.67 16.42 16.49 -6.2% 74,245 125,263,140
2025-03-20 17.41 18.2 17.21 17.58 -2.06% 88,839 156,104,935
2025-03-19 17.12 17.95 16.36 17.95 +4.91% 117,167 199,287,077
2025-03-18 17.36 18.54 16.91 17.11 -1.44% 153,563 269,156,775
2025-03-17 15.77 17.36 15.74 17.36 +10.01% 80,448 136,890,754
2025-03-14 15.86 16.08 15.22 15.78 -1.25% 74,512 116,196,729
2025-03-13 15.35 16.95 15.3 15.98 +3.3% 121,149 193,829,155
2025-03-12 15.55 15.66 15.22 15.47 +1.51% 83,777 129,153,593
2025-03-11 15.5 16.15 14.9 15.24 -4.69% 126,724 195,674,138
2025-03-10 14.84 15.99 14.56 15.99 +9.97% 112,460 174,652,074
2025-03-07 13.57 14.58 13.56 14.54 +6.44% 78,396 111,517,511
2025-03-06 13.59 13.86 13.31 13.66 +4.04% 43,587 59,435,306
2025-03-05 13.26 13.26 12.98 13.13 -0.61% 15,845 20,702,775
2025-03-04 13.05 13.27 12.95 13.21 +1.23% 13,539 17,859,490
2025-03-03 13 13.26 12.94 13.05 +0.85% 16,113 21,125,340
2025-02-28 13.32 13.46 12.93 12.94 -3.72% 22,108 28,984,517
2025-02-27 13.6 13.6 13.17 13.44 -1.03% 22,736 30,407,809
2025-02-26 13.4 13.68 13.37 13.58 +1.12% 19,676 26,707,043
2025-02-25 13.3 13.54 13.3 13.43 -0.37% 16,824 22,667,889
2025-02-24 13.57 13.59 13.28 13.48 -0.37% 22,629 30,366,453
2025-02-21 13.81 13.83 13.42 13.53 -1.96% 27,583 37,364,499
2025-02-20 13.47 13.81 13.4 13.8 +1.55% 31,951 43,357,013
2025-02-19 13.19 13.61 13.19 13.59 +3.03% 41,705 56,197,187
2025-02-18 14.07 14.2 13.04 13.19 -8.15% 90,020 122,692,275
2025-02-17 13.98 14.98 13.69 14.36 +5.43% 119,075 174,102,391
2025-02-14 13.79 14 13.62 13.62 -1.23% 12,830 17,714,459
2025-02-13 14.03 14.06 13.71 13.79 -1.57% 16,336 22,719,708
2025-02-12 13.97 14.04 13.85 14.01 +0.14% 16,480 23,001,598
2025-02-11 13.9 14.14 13.77 13.99 +0.65% 22,228 30,931,523
2025-02-10 13.62 14.28 13.41 13.9 +2.06% 36,038 50,061,704
2025-02-07 13.62 13.68 13.39 13.62 0% 21,140 28,676,852
2025-02-06 13.15 13.64 13.12 13.62 +3.5% 21,759 29,247,761
2025-02-05 13.38 13.38 12.91 13.16 +0.3% 17,307 22,692,892
2025-01-27 13.25 13.8 13.1 13.12 -3.1% 35,474 47,555,016
2025-01-24 12.83 14.3 12.83 13.54 +3.68% 52,129 71,443,102
2025-01-23 13.53 13.53 13.06 13.06 -2.03% 19,655 26,022,506
2025-01-22 13.21 13.6 13.16 13.33 0% 19,247 25,754,940
2025-01-21 13.09 13.54 12.93 13.33 +1.68% 28,873 38,199,047
2025-01-20 12.7 13.21 12.7 13.11 +2.66% 24,159 31,376,021
2025-01-17 12.53 13.36 12.36 12.77 +1.92% 30,656 39,495,165
2025-01-16 12.58 12.75 12.42 12.53 -0.4% 14,358 18,077,315
2025-01-15 12.8 12.8 12.54 12.58 -1.56% 15,695 19,835,755
2025-01-14 12.41 12.78 12.41 12.78 +3.06% 27,273 34,449,867
2025-01-13 12.23 12.54 11.91 12.4 +1.39% 21,381 26,285,717
2025-01-10 12.08 13.3 12.08 12.23 +0.33% 36,385 46,042,477
2025-01-09 12.19 12.26 12.06 12.19 -0.25% 8,827 10,748,102
2025-01-08 12.16 12.28 11.75 12.22 -0.16% 15,321 18,454,268
2025-01-07 11.97 12.24 11.88 12.24 +2.26% 12,642 15,288,417
2025-01-06 12.09 12.28 11.67 11.97 -1.24% 21,625 25,962,170
2025-01-03 12.95 13 12.12 12.12 -6.19% 26,493 32,898,166
2025-01-02 13.04 13.49 12.85 12.92 -3.94% 23,204 30,542,603
2024-12-31 13.7 13.9 13.44 13.45 -3.24% 28,438 38,813,399
2024-12-30 13.31 14.15 13.24 13.9 +1.46% 49,490 68,005,171
2024-12-27 13.15 14.47 13.04 13.7 +4.18% 52,757 73,288,292
2024-12-26 13.05 13.26 12.95 13.15 +0.84% 10,338 13,612,440
2024-12-25 13.31 13.31 12.77 13.04 -0.69% 15,659 20,352,736
2024-12-24 13.31 13.36 13.06 13.13 +0.38% 11,953 15,751,970
2024-12-23 13.7 13.9 13.05 13.08 -4.53% 23,599 31,527,422
2024-12-20 13.48 13.85 13.44 13.7 +1.63% 12,625 17,299,154
2024-12-19 13.4 13.55 13.25 13.48 -0.44% 11,094 14,886,157
2024-12-18 13.86 13.86 13.4 13.54 -1.46% 17,411 23,700,932
2024-12-17 14.59 14.59 13.71 13.74 -4.85% 20,741 29,037,099
2024-12-16 14.61 14.79 14.3 14.44 -1.16% 19,365 28,095,439
2024-12-13 14.8 14.88 14.58 14.61 -1.02% 24,183 35,652,023
2024-12-12 14.61 14.83 14.56 14.76 +0.82% 19,160 28,197,253
2024-12-11 14.66 14.66 14.47 14.64 +1.04% 16,251 23,677,575
2024-12-10 14.89 14.9 14.43 14.49 0% 25,721 37,452,769
2024-12-09 14.28 14.58 14.22 14.49 +1.54% 28,661 41,288,703
2024-12-06 14.21 14.36 14.1 14.27 +0.42% 20,318 28,903,028
2024-12-05 14.1 14.25 13.97 14.21 +1.28% 14,934 21,173,965
2024-12-04 14.2 14.28 13.95 14.03 -1.34% 16,570 23,400,130
2024-12-03 14.22 14.34 14.09 14.22 +0.07% 14,754 20,970,236
2024-12-02 14.11 14.25 14 14.21 +1.5% 16,521 23,412,095
2024-11-29 13.8 14.1 13.75 14 +1.01% 17,226 24,051,798
2024-11-28 13.76 13.96 13.65 13.86 +0.36% 15,240 21,161,270
2024-11-27 13.61 13.85 13.22 13.81 +1.17% 17,390 23,523,421
2024-11-26 13.84 13.89 13.58 13.65 -1.37% 12,706 17,416,438
2024-11-25 13.5 13.88 13.43 13.84 +3.05% 18,758 25,675,857
2024-11-22 14.1 14.15 13.4 13.43 -4.28% 18,821 25,862,013
2024-11-21 14 14.18 13.88 14.03 +0.07% 13,644 19,161,129
2024-11-20 13.73 14.05 13.71 14.02 +1.59% 14,983 20,871,943
2024-11-19 13.41 13.8 13.4 13.8 +3.06% 14,808 20,153,925
2024-11-18 13.53 13.85 13.24 13.39 -1.03% 22,397 30,185,102
2024-11-15 13.76 13.95 13.5 13.53 -1.89% 17,166 23,597,342
2024-11-14 14.3 14.34 13.76 13.79 -3.84% 22,047 30,883,181
2024-11-13 14.38 14.47 13.92 14.34 -0.69% 29,739 42,253,684
2024-11-12 14.54 14.7 14.33 14.44 -0.69% 35,584 51,816,941
2024-11-11 14.31 14.65 14.31 14.54 +1.04% 29,400 42,510,619
2024-11-08 14.42 14.66 14.3 14.39 -2.77% 51,442 74,281,298
2024-11-07 13.88 15.4 13.7 14.8 +5.34% 84,552 123,550,397
2024-11-06 13.77 14.33 13.66 14.05 +1.89% 52,037 73,050,262
2024-11-05 13.65 13.83 13.54 13.79 +1.03% 29,089 39,786,157
2024-11-04 13.17 13.65 13.17 13.65 +3.25% 18,958 25,623,418
2024-11-01 13.64 13.7 13.12 13.22 -3.57% 26,085 34,769,113
2024-10-31 13.1 13.71 13.1 13.71 +3.39% 26,369 35,450,639
2024-10-30 13.11 13.35 13.01 13.26 +0.91% 17,672 23,325,080
2024-10-29 13.52 13.72 13.12 13.14 -2.81% 21,561 28,763,834
2024-10-28 13.2 13.54 13.19 13.52 +2.11% 21,776 29,185,042
2024-10-25 13.19 13.25 13.06 13.24 +0.99% 24,079 31,704,935
2024-10-24 12.9 13.17 12.78 13.11 +1.63% 23,962 31,142,414
2024-10-23 12.95 13.03 12.78 12.9 -0.39% 21,992 28,459,435
2024-10-22 12.62 13.16 12.59 12.95 +2.29% 23,658 30,431,657
2024-10-21 12.76 12.83 12.6 12.66 -0.31% 22,611 28,733,011
2024-10-18 12.39 12.87 12.3 12.7 +2.58% 23,966 30,309,333
2024-10-17 12.56 12.79 12.36 12.38 -1.9% 16,187 20,360,619
2024-10-16 12.19 12.88 12.19 12.62 +1.04% 23,057 28,886,217
2024-10-15 12.64 12.84 12.45 12.49 -2.12% 19,785 24,975,733
2024-10-14 12.55 12.8 12.22 12.76 +2.08% 27,121 33,948,219
2024-10-11 13.01 13.12 12.33 12.5 -3.99% 33,566 42,407,371
2024-10-10 13.15 13.47 12.98 13.02 -0.46% 38,197 50,508,979
2024-10-09 14.4 14.4 13.07 13.08 -9.61% 42,985 58,185,634
2024-10-08 15.07 15.23 13.83 14.47 +4.4% 57,485 83,425,782

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

хНЪцЩЦхИЫцЦ░ 300318

近期数据

х╣┐х╖ЮхПСх▒Х 600098

2024年至今

х║╖х╕МщАЪф┐б 688653

2024年一季度

шКпшГ╜чзСцКА 603105

近期数据

цЩощЧичзСцКА 688389

近半年

хНОч║мчзСцКА 001380

2024年至今

хдйц╡╖щШ▓хКб 300008

近期数据

чОпцЧнчФ╡хнР 601231

近三个月

хдкцЮБхоЮф╕Ъ 600667

近三个月

хТМцЩ╢чзСцКА 300279

近三个月

热门概念板块

储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
生物医药
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
元宇宙
光伏产业
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年至今
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2024年至今
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近半年

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