хРМх║Жце╝ 605108

数据更新至:

添加到对比分析

21.79 -3.71%

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

21.79
-3.71% -0.84
22.3
开盘价
22.41
最高价
21.73
最低价
35,163
成交量
数据更新至: 2025-03-25

技术指标

22.37
MA5 (5日均线)
22.35
MA10 (10日均线)
22.10
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 22.3 22.41 21.73 21.79 -3.71% 35,163 77,228,572
2025-03-24 22.3 23.2 22.22 22.63 +1.43% 59,246 134,939,413
2025-03-21 22.13 22.57 22.02 22.31 -0.27% 25,208 56,152,486
2025-03-20 22.55 23.22 22.2 22.37 -1.76% 33,782 76,781,949
2025-03-19 22.31 23.26 22.05 22.77 +1.65% 49,681 113,473,054
2025-03-18 22.65 22.76 22.21 22.4 -1.1% 34,676 77,574,237
2025-03-17 24 24 22.45 22.65 -1.39% 64,788 148,014,934
2025-03-14 21.78 23.05 21.68 22.97 +6.05% 76,869 173,524,974
2025-03-13 21.8 21.88 21.32 21.66 -1.14% 27,772 59,787,902
2025-03-12 22.26 22.36 21.83 21.91 -1.57% 24,966 54,893,458
2025-03-11 22.22 22.31 21.8 22.26 -1.07% 26,928 59,399,001
2025-03-10 21.9 22.58 21.89 22.5 +1.26% 24,509 54,452,339
2025-03-07 22.5 22.51 22.12 22.22 -0.98% 25,959 57,916,781
2025-03-06 21.91 22.8 21.68 22.44 +1.91% 60,404 134,678,920
2025-03-05 21.7 22.23 21.62 22.02 +0.73% 38,879 85,256,560
2025-03-04 21.29 22.3 20.97 21.86 +2.77% 57,518 124,433,668
2025-03-03 21.46 22.15 21.11 21.27 -1.3% 43,771 94,615,867
2025-02-28 22.01 22.66 21.51 21.55 -3.06% 82,131 182,071,447
2025-02-27 20.36 22.23 20.23 22.23 +10% 84,088 182,873,129
2025-02-26 20 20.29 19.95 20.21 +0.9% 27,203 54,786,707
2025-02-25 20.08 20.24 19.79 20.03 -1.14% 37,377 74,634,922
2025-02-24 20.36 20.63 20.14 20.26 -0.69% 24,680 50,181,036
2025-02-21 20.8 20.9 20 20.4 -1.73% 39,861 80,969,999
2025-02-20 20.59 21.25 20.37 20.76 +1.32% 30,068 62,834,168
2025-02-19 20.51 20.66 20.25 20.49 -0.05% 20,620 42,069,691
2025-02-18 21.54 21.54 20.46 20.5 -4.92% 29,346 61,175,448
2025-02-17 21.09 21.72 20.6 21.56 +1.94% 35,779 76,044,463
2025-02-14 20.94 21.33 20.8 21.15 +1% 25,237 53,052,076
2025-02-13 21.48 21.71 20.91 20.94 -3.19% 30,092 63,711,241
2025-02-12 21.61 21.76 21.35 21.63 +0.84% 17,199 37,013,274
2025-02-11 22.09 22.1 21.38 21.45 -2.68% 20,733 44,957,341
2025-02-10 21.3 22.1 21.06 22.04 +3.47% 29,876 64,788,480
2025-02-07 20.8 21.6 20.63 21.3 +2.11% 41,402 87,491,276
2025-02-06 20.5 21.15 20.31 20.86 +0.87% 19,596 40,751,670
2025-02-05 21.63 21.66 19.88 20.68 -4.52% 47,320 97,365,700
2025-01-27 22.39 22.55 21.52 21.66 -2.3% 17,513 38,558,700
2025-01-24 21.85 22.34 21.53 22.17 +0.27% 36,782 80,686,811
2025-01-23 21.28 22.56 20.9 22.11 +5.19% 51,973 113,212,518
2025-01-22 22.03 22.03 20.88 21.02 -4.67% 46,513 98,560,509
2025-01-21 23.02 23.29 21.78 22.05 -4.5% 38,737 86,398,118
2025-01-20 23.1 23.78 23.01 23.09 -1.24% 25,733 59,949,712
2025-01-17 23.05 24.4 22.2 23.38 +0.69% 45,729 106,579,540
2025-01-16 23 23.4 22.88 23.22 +0.91% 23,566 54,556,909
2025-01-15 22.8 23.6 22.69 23.01 -1.41% 22,337 51,679,674
2025-01-14 21.9 23.9 21.9 23.34 +6.43% 52,584 122,284,912
2025-01-13 21.25 22.15 21 21.93 +1.57% 26,618 57,828,260
2025-01-10 20.85 21.76 20.79 21.59 +2.52% 48,021 102,161,792
2025-01-09 21.94 22.45 21.01 21.06 -5.22% 45,789 98,581,508
2025-01-08 21.53 22.38 21.41 22.22 +3.59% 51,315 112,475,336
2025-01-07 21.53 21.95 21.08 21.45 -1.06% 47,651 102,186,837
2025-01-06 23.15 23.25 21.47 21.68 -7.55% 52,206 116,004,946
2025-01-03 24.71 24.71 23.29 23.45 -5.48% 39,501 93,263,075
2025-01-02 24.17 25.88 24.17 24.81 +1.22% 48,885 123,072,531
2024-12-31 24.67 25.27 24.4 24.51 -0.89% 40,239 100,282,430
2024-12-30 24.38 24.8 23.75 24.73 +1.35% 28,989 70,582,890
2024-12-27 23.87 24.7 23.7 24.4 +1.33% 40,980 99,646,082
2024-12-26 23.43 24.1 23.36 24.08 +2.91% 34,360 81,536,504
2024-12-25 24.13 24.2 22.96 23.4 -2.46% 41,832 97,890,841
2024-12-24 24.98 25.4 23.76 23.99 -3.96% 65,909 159,969,528
2024-12-23 26.76 27.25 24.93 24.98 -6.96% 38,390 99,151,411
2024-12-20 27 27.38 26.71 26.85 -0.56% 34,594 93,381,038
2024-12-19 25.26 27.11 25.03 27 +4.45% 62,966 165,525,342
2024-12-18 25.97 26.2 25.01 25.85 -0.46% 42,646 109,441,509
2024-12-17 27.31 27.31 25.6 25.97 -6.14% 53,120 139,478,168
2024-12-16 28 28.79 27.1 27.67 -1% 65,011 180,933,081
2024-12-13 28.19 29.9 27.28 27.95 -2.71% 90,744 255,658,024
2024-12-12 28.2 29.94 27.21 28.73 -1.07% 158,204 447,234,681
2024-12-11 26.72 29.9 26.6 29.04 +5.33% 193,639 538,273,311
2024-12-10 26.48 27.57 25.5 27.57 +10.02% 185,004 505,873,976
2024-12-09 25.01 25.63 24.5 25.06 -0.99% 48,487 121,189,939
2024-12-06 24.5 25.66 24.18 25.31 +2.68% 79,608 198,527,821
2024-12-05 24.32 24.8 23.72 24.65 +0.98% 64,257 155,974,284
2024-12-04 24.84 25.57 24.26 24.41 -2.52% 65,368 162,964,779
2024-12-03 25.95 26.5 24.88 25.04 -3.99% 97,569 248,572,223
2024-12-02 25.3 27.87 24.6 26.08 +2.92% 139,811 365,342,669
2024-11-29 23.1 25.34 22.95 25.34 +9.98% 120,958 299,775,796
2024-11-28 21.88 23.61 21.88 23.04 +4.97% 52,808 120,915,262
2024-11-27 21.56 22.08 21.17 21.95 +1.11% 27,372 59,203,101
2024-11-26 21.8 22.08 21.43 21.71 -0.73% 21,951 47,728,076
2024-11-25 22.4 23 21.52 21.87 -3.36% 36,844 81,886,193
2024-11-22 22.68 23.24 22.48 22.63 -3.62% 35,016 79,594,877
2024-11-21 24.24 24.54 23.08 23.48 -1.22% 54,338 129,696,559
2024-11-20 23.92 24.19 23.45 23.77 -0.79% 53,467 127,223,660
2024-11-19 23.9 23.99 22.76 23.96 -0.54% 60,987 143,412,518
2024-11-18 23.1 24.39 22.42 24.09 +3.84% 101,901 239,916,542
2024-11-15 22.1 24.22 21.8 23.2 +5.36% 112,268 266,083,592
2024-11-14 22.28 22.5 22 22.02 -1.74% 10,550 23,460,616
2024-11-13 23 23.2 22.01 22.41 -1.93% 22,527 50,330,172
2024-11-12 23.03 23.79 22.67 22.85 -1.04% 27,386 63,434,861
2024-11-11 23.18 23.76 22.74 23.09 -3.11% 32,642 75,495,645
2024-11-08 23.23 23.98 22.2 23.83 +2.72% 60,917 139,933,705
2024-11-07 21.32 23.3 21.16 23.2 +8.77% 83,569 188,594,319
2024-11-06 21.2 21.56 20.91 21.33 +0.61% 23,287 49,506,861
2024-11-05 20.86 21.34 20.58 21.2 +1.15% 34,763 72,807,164
2024-11-04 20.9 21.36 20.35 20.96 +3.61% 33,049 69,144,776
2024-11-01 20.09 20.64 19.6 20.23 +0.5% 35,490 71,797,430
2024-10-31 20.72 20.72 19.9 20.13 -2.85% 37,294 75,187,967
2024-10-30 20.55 20.89 20.31 20.72 +0.58% 19,822 40,874,641
2024-10-29 21.3 21.57 20.53 20.6 -3.96% 41,507 87,023,012
2024-10-28 19.65 21.5 19.52 21.45 +6.4% 59,569 125,066,290
2024-10-25 19.96 20.29 19.8 20.16 +1% 22,052 44,304,332
2024-10-24 19.99 20.25 19.56 19.96 -0.3% 29,744 59,184,748
2024-10-23 19.81 20.52 19.55 20.02 +1.06% 54,644 110,271,114
2024-10-22 18.71 19.86 18.55 19.81 +5.54% 59,487 114,580,393
2024-10-21 18.29 18.92 18.26 18.77 +2.51% 43,076 80,277,153
2024-10-18 17.8 18.52 17.73 18.31 +1.95% 36,920 66,799,713
2024-10-17 18.35 18.56 17.94 17.96 -1.8% 30,668 55,815,826
2024-10-16 18.38 18.6 18.08 18.29 -1.3% 24,485 44,869,060
2024-10-15 18.94 18.99 18.52 18.53 -3.24% 25,392 47,614,930
2024-10-14 19.39 19.39 18.5 19.15 -1.44% 38,198 72,203,539
2024-10-11 19.7 19.7 19.04 19.43 -1.37% 28,540 55,284,061
2024-10-10 19.2 20.09 19.11 19.7 +1.65% 39,722 78,155,859
2024-10-09 21.2 21.2 19.38 19.38 -9.99% 69,307 137,887,499
2024-10-08 24.48 24.48 20.8 21.53 -3.88% 126,306 281,986,329

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

цнечзСшВбф╗╜ 688160

近期数据

хЫ╜цгАщЫЖхЫв 603060

2022-2023两年

хШЙхМЦшГ╜ц║Р 600273

近半年

ф╕ЗцЮЧчЙйц╡Б 603117

近三个月

ф╕Ьх│░щЫЖхЫв 601515

2023年全年

хЕЙч║┐ф╝ахкТ 300251

2022-2023两年

щ╛ЩщлШшВбф╗╜ 605086

2024年至今

щлШшГ╜чОпхвГ 603588

近三个月

хРИхпМф╕нхЫ╜ 603122

2024年至今

щнЕшзЖчзСцКА 001229

2024年一季度

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
半导体

хглхЕ░х╛о (600460)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据

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