хНОф╕░шВбф╗╜ 605100

数据更新至:

添加到对比分析

22.79 -2.27%

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

22.79
-2.27% -0.53
23.56
开盘价
23.56
最高价
22.48
最低价
66,658
成交量
数据更新至: 2025-03-25

技术指标

24.77
MA5 (5日均线)
26.66
MA10 (10日均线)
26.01
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 23.56 23.56 22.48 22.79 -2.27% 66,658 152,914,911
2025-03-24 23.92 24 22.6 23.32 -2.47% 159,016 369,927,974
2025-03-21 25.54 25.68 23.87 23.91 -8.29% 201,512 493,038,111
2025-03-20 27.01 27.09 25.72 26.07 -6.12% 227,380 597,803,095
2025-03-19 26.96 28.48 26.54 27.77 +3.39% 279,356 770,802,289
2025-03-18 27.08 27.92 26.52 26.86 -2.58% 250,964 676,682,089
2025-03-17 27.8 29.5 27.55 27.57 -3.7% 283,896 802,413,346
2025-03-14 30 30.79 28.12 28.63 -8.35% 395,233 1,160,106,446
2025-03-13 27.84 31.24 26.9 31.24 +10% 463,835 1,342,065,027
2025-03-12 32.02 33.37 28.21 28.4 -6.39% 531,524 1,683,264,712
2025-03-11 29.02 30.34 27.66 30.34 +10.01% 289,425 840,235,079
2025-03-10 24.2 27.58 24.03 27.58 +10.01% 335,785 904,770,603
2025-03-07 26.36 26.9 25.07 25.07 -9.98% 341,419 883,444,137
2025-03-06 24.77 27.85 24.77 27.85 +9.99% 413,579 1,097,601,398
2025-03-05 25 26.99 24.06 25.32 +0.08% 514,734 1,311,290,900
2025-03-04 22 25.3 20.7 25.3 +10% 519,778 1,161,267,997
2025-03-03 27.85 27.85 22.79 23 -9.16% 414,393 1,035,607,515
2025-02-28 25.32 25.32 25.01 25.32 +9.99% 212,411 537,689,015
2025-02-27 22.61 23.02 22.01 23.02 +9.99% 92,786 210,562,988
2025-02-26 20.93 20.93 20.93 20.93 +9.98% 81,046 169,629,027
2025-02-25 17.3 19.03 16.43 19.03 +10% 191,373 341,166,604
2025-02-24 17.3 17.3 16.76 17.3 +9.98% 119,330 206,092,450
2025-02-21 14.55 15.73 14.45 15.73 +10% 83,628 130,600,204
2025-02-20 14.2 14.34 14.15 14.3 +0.85% 31,720 45,203,140
2025-02-19 13.87 14.22 13.8 14.18 +1.29% 34,971 49,410,625
2025-02-18 14.44 14.47 13.93 14 -1.62% 45,597 64,936,361
2025-02-17 14 14.29 13.98 14.23 +1.79% 35,299 50,006,859
2025-02-14 14.09 14.32 13.95 13.98 -0.71% 38,656 54,592,576
2025-02-13 14.19 14.42 14.05 14.08 -1.54% 45,188 64,360,399
2025-02-12 14.09 14.77 14.04 14.3 +1.42% 54,922 78,908,139
2025-02-11 14.1 14.3 13.96 14.1 -0.63% 33,265 46,821,461
2025-02-10 13.9 14.39 13.8 14.19 +2.23% 52,517 73,982,412
2025-02-07 13.86 14.04 13.71 13.88 0% 43,701 60,810,597
2025-02-06 13.59 13.88 13.5 13.88 +1.61% 33,654 46,251,567
2025-02-05 13.6 13.72 13.4 13.66 +2.32% 27,729 37,722,136
2025-01-27 13.62 13.76 13.33 13.35 -1.84% 28,676 38,691,979
2025-01-24 13.66 13.8 13.4 13.6 0% 27,182 36,810,443
2025-01-23 13.8 14.07 13.6 13.6 +1.12% 37,647 51,980,327
2025-01-22 13.71 13.75 13.37 13.45 -1.9% 29,241 39,483,754
2025-01-21 13.59 14.08 13.3 13.71 +1.93% 54,289 74,585,285
2025-01-20 13.08 13.59 13.05 13.45 +3.14% 39,912 53,471,720
2025-01-17 12.9 13.2 12.74 13.04 +0.31% 24,591 31,822,488
2025-01-16 13.11 13.3 12.95 13 -0.76% 36,941 48,424,164
2025-01-15 13.37 13.37 13.04 13.1 -1.13% 24,507 32,204,919
2025-01-14 12.55 13.25 12.55 13.25 +5.75% 42,354 55,113,435
2025-01-13 12.8 12.8 12.23 12.53 -2.72% 30,332 37,910,853
2025-01-10 13.4 13.92 12.88 12.88 -3.38% 40,650 54,136,514
2025-01-09 13.43 13.64 13.29 13.33 -1.04% 32,813 44,084,523
2025-01-08 13.64 13.7 13.01 13.47 -1.54% 45,604 60,905,369
2025-01-07 12.82 13.71 12.81 13.68 +6.29% 59,682 80,121,664
2025-01-06 13 13.32 12.26 12.87 -3.74% 62,252 79,830,567
2025-01-03 14.42 14.43 13.31 13.37 -7.41% 72,838 99,494,218
2025-01-02 14.99 15.12 14.18 14.44 -3.6% 84,550 123,463,490
2024-12-31 15.39 15.4 14.84 14.98 -3.35% 87,242 132,007,084
2024-12-30 15.06 15.66 15.06 15.5 +1.71% 121,916 187,061,068
2024-12-27 15.11 15.77 15.05 15.24 +2.35% 199,481 307,281,601
2024-12-26 13.54 14.89 13.4 14.89 +9.97% 131,196 192,781,292
2024-12-25 14.21 14.21 13.36 13.54 -5.91% 73,819 100,876,084
2024-12-24 13.85 14.41 13.83 14.39 -1.24% 84,594 119,669,625
2024-12-23 13.84 15.22 13.84 14.57 +5.27% 137,066 201,111,149
2024-12-20 13.61 14.05 13.56 13.84 +1.62% 31,341 43,487,969
2024-12-19 13.51 13.7 13.48 13.62 +0.22% 20,238 27,486,498
2024-12-18 13.71 13.86 13.51 13.59 -1.09% 24,991 34,105,831
2024-12-17 14.12 14.15 13.68 13.74 -2.62% 42,344 58,611,650
2024-12-16 14.02 14.27 14.02 14.11 +0.14% 28,951 40,892,420
2024-12-13 14.37 14.37 14.09 14.09 -2.22% 39,717 56,465,760
2024-12-12 14.35 14.46 14.27 14.41 +0.14% 36,062 51,862,520
2024-12-11 14.55 14.57 14.32 14.39 -0.96% 48,651 70,058,342
2024-12-10 14.8 14.89 14.48 14.53 -0.34% 72,057 105,561,252
2024-12-09 14.53 14.63 14.34 14.58 -0.41% 52,164 75,645,738
2024-12-06 14.65 14.75 14.41 14.64 -0.34% 58,886 85,712,456
2024-12-05 14.49 14.69 14.42 14.69 +2.01% 81,322 118,384,403
2024-12-04 14.28 14.47 14.15 14.4 +0.35% 74,153 106,202,292
2024-12-03 14.51 14.54 14.16 14.35 -1.37% 75,644 108,191,086
2024-12-02 14 14.62 14 14.55 +3.12% 104,113 150,132,013
2024-11-29 14 14.25 13.72 14.11 +0.43% 103,671 145,034,518
2024-11-28 14.39 15 14.04 14.05 -3.57% 123,544 179,024,389
2024-11-27 14.17 14.76 13.95 14.57 -5.82% 159,249 227,773,840
2024-11-26 16.43 16.43 15.47 15.47 -10.01% 121,960 190,263,977
2024-11-25 15.72 17.19 15.3 17.19 +9.98% 263,470 439,106,462
2024-11-22 15.45 16.7 15.13 15.63 +2.96% 274,517 435,923,759
2024-11-21 13.88 15.18 13.88 15.18 +10% 143,380 214,597,880
2024-11-20 13.3 13.83 13.17 13.8 +4.31% 59,672 81,038,058
2024-11-19 12.78 13.31 12.62 13.23 +0.68% 48,993 63,280,462
2024-11-18 13.4 14.1 12.86 13.14 -2.81% 84,584 114,262,567
2024-11-15 13.06 13.99 13.05 13.52 +2.89% 91,996 125,427,453
2024-11-14 13.31 14.25 13.14 13.14 -0.9% 66,402 90,314,985
2024-11-13 13.09 13.45 12.88 13.26 +1.3% 28,613 37,667,196
2024-11-12 13.28 13.47 12.96 13.09 -0.53% 40,187 53,217,350
2024-11-11 12.85 13.16 12.85 13.16 +1.78% 29,404 38,231,487
2024-11-08 13.03 13.1 12.76 12.93 +0.62% 40,444 52,312,227
2024-11-07 12.58 12.9 12.54 12.85 +2.31% 33,912 43,125,657
2024-11-06 12.61 12.75 12.48 12.56 -0.24% 25,209 31,789,444
2024-11-05 12.33 12.59 12.32 12.59 +2.19% 27,457 34,354,202
2024-11-04 12.05 12.35 12.05 12.32 +2.5% 17,583 21,492,777
2024-11-01 12.5 12.54 12.01 12.02 -3.99% 27,735 33,935,399
2024-10-31 12.43 12.63 12.31 12.52 -0.79% 32,216 40,024,335
2024-10-30 12.46 12.69 12.38 12.62 +1.61% 25,746 32,290,855
2024-10-29 12.82 12.85 12.38 12.42 -3.04% 27,805 34,984,533
2024-10-28 12.6 12.84 12.6 12.81 +1.67% 34,503 43,982,728
2024-10-25 12.33 12.65 12.33 12.6 +2.61% 31,249 39,156,107
2024-10-24 12.25 12.35 12.18 12.28 -0.24% 17,684 21,689,516
2024-10-23 12.31 12.45 12.25 12.31 0% 26,102 32,233,722
2024-10-22 12.3 12.39 12.15 12.31 +0.08% 24,118 29,613,934
2024-10-21 12.4 12.4 12.21 12.3 +0.16% 36,853 45,343,443
2024-10-18 11.99 12.38 11.95 12.28 +1.57% 35,285 42,952,677
2024-10-17 11.98 12.5 11.8 12.09 +1.6% 34,786 42,075,198
2024-10-16 11.71 12.04 11.67 11.9 -0.08% 16,612 19,721,992
2024-10-15 11.97 12.19 11.86 11.91 -0.75% 23,209 27,966,240
2024-10-14 11.86 12.01 11.65 12 +2.48% 21,811 25,871,850
2024-10-11 12.2 12.26 11.61 11.71 -6.09% 30,633 36,432,409
2024-10-10 12.39 12.7 12.21 12.47 +2.89% 41,644 52,221,003
2024-10-09 12.93 12.93 12.1 12.12 -8.87% 59,748 74,686,464
2024-10-08 13.81 13.88 12.8 13.3 +5.39% 97,571 130,071,149

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

хНЪш┐ИчзС 603727

2022-2023两年

шБЪщгЮхЕЙчФ╡ 300303

近期数据

ф╕нчзСцЫЩхЕЙ 603019

近半年

ц╢жчж╛цЭРцЦЩ 300727

近期数据

хоЙхнЪчзСцКА 603031

2024年至今

цЛЫхХЖш╜ошИ╣ 601872

近半年

шГ╜чзСчзСцКА 603859

2024年至今

ч╛Ош┐кше┐ 688202

近三个月

ф╕ЗщВжш╛╛ 300055

近期数据

ц╢жш╛╛хМ╗чЦЧ 603108

近期数据

热门概念板块

数字经济
AI人工智能

шИкхоЗх╛о (300053)

近期数据
半导体
元宇宙
光伏产业
军工

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年

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