ше┐хдзщЧи 605155

数据更新至:

添加到对比分析

12.39 +1.06%

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

12.39
+1.06% +0.13
12.32
开盘价
12.39
最高价
12.22
最低价
42,823
成交量
数据更新至: 2025-03-25

技术指标

12.38
MA5 (5日均线)
12.96
MA10 (10日均线)
12.34
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 12.32 12.39 12.22 12.39 +1.06% 42,823 52,678,712
2025-03-24 12.23 12.41 11.95 12.26 +0.16% 72,082 87,817,306
2025-03-21 12.41 12.42 12.11 12.24 -2.24% 75,837 92,792,852
2025-03-20 12.51 12.6 12.46 12.52 +0.08% 65,037 81,564,487
2025-03-19 12.77 12.78 12.43 12.51 -1.88% 98,853 124,039,919
2025-03-18 12.9 12.97 12.66 12.75 -1.09% 100,493 128,054,222
2025-03-17 12.81 13.17 12.55 12.89 -1.23% 148,634 190,125,928
2025-03-14 13.05 13.75 12.43 13.05 -5.09% 237,925 304,887,565
2025-03-13 13.88 14.28 13.75 13.75 -10.01% 199,385 276,396,559
2025-03-12 14.89 15.81 14.18 15.28 +6.33% 403,047 608,870,834
2025-03-11 12.82 14.37 12.26 14.37 +10.03% 245,893 329,986,247
2025-03-10 11.76 13.06 11.63 13.06 +10.03% 153,514 192,826,181
2025-03-07 11.55 12.47 11.55 11.87 +2.95% 94,717 114,309,719
2025-03-06 11.66 11.78 11.51 11.53 -0.35% 55,673 64,518,756
2025-03-05 11.47 11.65 11.18 11.57 +0.96% 83,190 95,128,648
2025-03-04 11.03 11.67 10.92 11.46 +3.9% 110,206 125,828,901
2025-03-03 10.71 11.2 10.71 11.03 +2.89% 58,735 64,587,755
2025-02-28 10.77 10.91 10.6 10.72 -0.46% 36,187 38,881,875
2025-02-27 10.68 10.77 10.52 10.77 +0.84% 32,343 34,371,026
2025-02-26 10.54 10.78 10.54 10.68 +1.33% 31,463 33,653,172
2025-02-25 10.58 10.66 10.53 10.54 -0.94% 23,413 24,793,242
2025-02-24 10.6 10.75 10.52 10.64 +0.19% 27,024 28,755,224
2025-02-21 10.87 10.87 10.56 10.62 -2.3% 40,864 43,503,294
2025-02-20 10.65 10.94 10.65 10.87 +1.78% 41,829 45,389,928
2025-02-19 10.56 10.96 10.55 10.68 +0.38% 28,298 30,315,012
2025-02-18 10.95 10.98 10.58 10.64 -2.56% 46,721 50,285,613
2025-02-17 10.33 11.11 10.33 10.92 +5.2% 76,502 82,586,086
2025-02-14 10.51 10.56 10.31 10.38 -1.33% 27,139 28,224,252
2025-02-13 10.69 10.72 10.48 10.52 -1.59% 22,902 24,303,554
2025-02-12 10.65 10.76 10.57 10.69 -0.28% 23,391 24,929,346
2025-02-11 10.73 10.78 10.64 10.72 0% 23,386 25,017,779
2025-02-10 10.63 10.77 10.63 10.72 +0.37% 26,037 27,846,650
2025-02-07 10.63 10.82 10.55 10.68 +0.47% 40,130 42,959,992
2025-02-06 10.57 10.63 10.48 10.63 +0.66% 24,258 25,613,389
2025-02-05 10.63 10.67 10.5 10.56 -0.28% 28,256 29,867,203
2025-01-27 10.58 10.75 10.45 10.59 +0.09% 36,567 38,725,923
2025-01-24 10.5 10.64 10.3 10.58 +0.38% 37,441 39,230,428
2025-01-23 10.77 10.8 10.49 10.54 -0.28% 29,275 31,117,005
2025-01-22 10.69 10.75 10.55 10.57 -1.12% 25,763 27,335,263
2025-01-21 10.91 10.98 10.63 10.69 -1.57% 34,533 37,140,186
2025-01-20 10.58 11.2 10.41 10.86 +3.82% 83,324 90,742,230
2025-01-17 10.45 10.51 10.34 10.46 +0.29% 28,630 29,898,640
2025-01-16 10.48 10.54 10.31 10.43 +0.29% 28,930 30,234,333
2025-01-15 10.5 10.58 10.35 10.4 -0.76% 29,091 30,475,431
2025-01-14 10.1 10.48 10.06 10.48 +4.17% 37,086 38,310,667
2025-01-13 9.86 10.1 9.65 10.06 +0.9% 31,350 31,154,606
2025-01-10 10.07 10.25 9.85 9.97 -0.7% 42,565 42,637,455
2025-01-09 10.01 10.34 9.91 10.04 0% 39,889 40,371,467
2025-01-08 9.78 10.06 9.69 10.04 +1.83% 34,252 33,939,440
2025-01-07 9.7 9.87 9.61 9.86 +2.07% 23,069 22,544,900
2025-01-06 9.61 9.88 9.26 9.66 +0.1% 29,055 27,954,551
2025-01-03 10.01 10.13 9.62 9.65 -4.08% 36,816 36,222,458
2025-01-02 10.03 10.47 9.99 10.06 0% 40,652 41,435,733
2024-12-31 10.21 10.33 10.04 10.06 -1.47% 24,648 25,036,080
2024-12-30 10.23 10.36 10 10.21 -1.45% 34,806 35,549,184
2024-12-27 10.07 10.52 10.07 10.36 +2.98% 33,334 34,566,553
2024-12-26 9.94 10.22 9.94 10.06 +0.4% 25,225 25,513,919
2024-12-25 10.27 10.33 9.83 10.02 -2.81% 34,626 34,633,667
2024-12-24 10.21 10.39 10.11 10.31 +0.88% 29,659 30,454,479
2024-12-23 10.85 10.89 10.13 10.22 -5.81% 47,040 48,917,250
2024-12-20 10.85 11.14 10.68 10.85 +0.74% 37,640 41,118,960
2024-12-19 10.36 11.05 10.32 10.77 +3.36% 68,169 73,344,564
2024-12-18 10.44 10.59 10.2 10.42 -0.29% 38,758 40,404,869
2024-12-17 11.14 11.27 10.41 10.45 -6.61% 73,416 78,588,407
2024-12-16 11.25 11.36 11.1 11.19 -0.53% 55,795 62,495,447
2024-12-13 11.32 11.53 11.2 11.25 -1.14% 88,114 100,216,520
2024-12-12 11.02 11.47 11.01 11.38 +3.55% 100,605 113,009,672
2024-12-11 10.9 11.03 10.86 10.99 +0.64% 59,349 64,932,495
2024-12-10 11.29 11.39 10.91 10.92 -1.09% 90,855 100,935,497
2024-12-09 10.89 11.1 10.83 11.04 +1.47% 86,903 95,264,623
2024-12-06 11.06 11.15 10.75 10.88 -2.94% 130,362 142,271,588
2024-12-05 11.01 11.42 10.86 11.21 -2.01% 196,919 217,957,882
2024-12-04 13 13 11.26 11.44 -8.55% 318,612 377,566,116
2024-12-03 12.45 12.51 11.96 12.51 +10.03% 100,917 125,313,178
2024-12-02 10.45 11.37 10.45 11.37 +9.96% 128,163 144,071,654
2024-11-29 10.14 10.49 10.14 10.34 +1.17% 43,436 44,894,245
2024-11-28 10.13 10.49 10.12 10.22 +1.09% 42,803 43,965,820
2024-11-27 10.04 10.15 9.72 10.11 +0.2% 28,316 28,148,287
2024-11-26 10.17 10.32 10.02 10.09 -0.98% 32,724 33,220,165
2024-11-25 9.84 10.22 9.81 10.19 +4.19% 41,631 41,920,534
2024-11-22 10.18 10.19 9.75 9.78 -3.65% 23,367 23,362,800
2024-11-21 10.03 10.18 9.95 10.15 +0.69% 20,846 21,028,997
2024-11-20 9.71 10.08 9.71 10.08 +2.86% 23,451 23,387,702
2024-11-19 9.65 9.8 9.54 9.8 +2.73% 25,390 24,551,642
2024-11-18 9.75 9.93 9.45 9.54 -2.25% 34,520 33,271,980
2024-11-15 9.86 10.06 9.67 9.76 -1.11% 26,111 25,839,240
2024-11-14 10.14 10.18 9.83 9.87 -2.66% 31,330 31,287,194
2024-11-13 10.2 10.23 9.94 10.14 -0.59% 29,407 29,642,615
2024-11-12 10.19 10.33 10.05 10.2 -0.29% 37,829 38,679,413
2024-11-11 10.17 10.24 10.03 10.23 +0.1% 40,639 41,372,186
2024-11-08 10.28 10.35 10.12 10.22 -0.29% 25,772 26,313,510
2024-11-07 10.06 10.27 10.03 10.25 +0.79% 33,659 34,360,169
2024-11-06 10.13 10.31 10.06 10.17 0% 32,598 33,160,957
2024-11-05 10.13 10.22 10.04 10.17 +0.39% 29,545 29,921,525
2024-11-04 9.74 10.17 9.7 10.13 +3.79% 39,336 39,380,807
2024-11-01 9.98 10.08 9.71 9.76 -1.91% 30,942 30,471,402
2024-10-31 9.83 10.03 9.83 9.95 +1.63% 20,623 20,496,404
2024-10-30 9.7 10.04 9.7 9.79 -0.31% 24,206 23,819,064
2024-10-29 9.94 10.14 9.76 9.82 -0.81% 28,907 28,630,918
2024-10-28 9.7 9.95 9.7 9.9 +2.06% 25,761 25,397,511
2024-10-25 9.64 9.81 9.6 9.7 +1.04% 23,358 22,717,730
2024-10-24 9.58 9.64 9.5 9.6 +0.42% 13,326 12,768,239
2024-10-23 9.56 9.68 9.52 9.56 -0.42% 18,831 18,091,523
2024-10-22 9.72 9.72 9.42 9.6 +0.84% 20,345 19,467,164
2024-10-21 9.8 9.8 9.37 9.52 +0.95% 26,415 25,113,223
2024-10-18 9.09 9.55 9.07 9.43 +3.4% 35,938 33,648,278
2024-10-17 9.21 9.32 9.09 9.12 -1.19% 16,854 15,560,773
2024-10-16 9.03 9.25 8.99 9.23 +1.21% 16,705 15,312,979
2024-10-15 9.14 9.29 9.03 9.12 -0.22% 20,014 18,353,280
2024-10-14 9.06 9.19 8.97 9.14 +1.11% 22,999 20,924,638
2024-10-11 9.33 9.34 9.01 9.04 -3.11% 27,092 24,740,154
2024-10-10 9.48 9.67 9.22 9.33 -3.72% 47,810 44,971,698
2024-10-09 9.8 9.85 9.06 9.69 -3.1% 57,129 53,953,055
2024-10-08 10.69 10.7 9.62 10 +2.67% 79,601 80,011,637

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╡Щц▒ЯцЦ░шГ╜ 600032

2023年全年

ш╡ЫчЙ╣цЦ░цЭР 688398

2023年全年

щХ┐щ╕┐щлШчзС 605008

近三个月

цЩЛцЛУшВбф╗╜ 603211

2024年至今

STхпМц╢ж 600070

近期数据

STц╡йф╕░ 300419

近三个月

чЪЦч╗┤щлШцЦ░ 600063

2024年一季度

хг╣чЯ│щАЪ 688733

2023年全年

щжЦхИЫшпБхИ╕ 601136

近半年

чИ▒хЕЛшВбф╗╜ 300889

近期数据

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
AI人工智能
虚拟现实
储能电池
医疗器械

чРЖщВжф╗кхЩи (300206)

近期数据
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
智能制造

чФихПЛч╜Сч╗Ь (600588)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

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