ф╕Ьф║ЪшНпф╕Ъ 605177

数据更新至:

添加到对比分析

19.85 +1.38%

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

19.85
+1.38% +0.27
19.5
开盘价
19.85
最高价
19.37
最低价
7,386
成交量
数据更新至: 2025-03-25

技术指标

19.84
MA5 (5日均线)
19.79
MA10 (10日均线)
19.65
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 19.5 19.85 19.37 19.85 +1.38% 7,386 14,515,786
2025-03-24 19.64 19.87 19.11 19.58 -0.96% 19,454 38,063,693
2025-03-21 20.04 20.04 19.54 19.77 -1.35% 17,948 35,455,914
2025-03-20 19.95 20.15 19.81 20.04 +0.3% 11,504 23,023,365
2025-03-19 19.86 20.13 19.47 19.98 +1.16% 21,124 41,934,223
2025-03-18 19.46 19.75 19.37 19.75 +1.49% 14,101 27,639,668
2025-03-17 19.98 20.15 19.36 19.46 -2.06% 27,527 54,294,394
2025-03-14 19.72 19.87 19.62 19.87 +0.25% 14,211 28,040,777
2025-03-13 19.76 19.82 19.6 19.82 +0.41% 11,626 22,911,958
2025-03-12 19.7 19.87 19.52 19.74 +0.15% 11,093 21,881,761
2025-03-11 19.71 19.85 19.36 19.71 -0.05% 13,644 26,695,966
2025-03-10 19.72 20.02 19.54 19.72 +0.92% 18,108 35,874,118
2025-03-07 19.46 19.66 19.42 19.54 +0.41% 9,192 17,933,558
2025-03-06 19.11 19.68 19.11 19.46 +0.99% 19,854 38,460,417
2025-03-05 19.5 19.5 19.14 19.27 -1.38% 8,477 16,362,471
2025-03-04 19.25 19.65 18.94 19.54 +1.51% 13,496 26,264,568
2025-03-03 19.28 19.45 19.06 19.25 -0.26% 11,250 21,688,227
2025-02-28 19.72 19.78 19.19 19.3 -2.13% 10,404 20,195,160
2025-02-27 19.63 19.73 19.3 19.72 +0.46% 13,522 26,387,229
2025-02-26 19.6 19.78 19.53 19.63 +0.41% 11,594 22,735,727
2025-02-25 19.38 19.65 19.2 19.55 +0.36% 14,134 27,546,995
2025-02-24 18.9 19.57 18.9 19.48 +2.53% 22,537 43,630,264
2025-02-21 18.85 19.01 18.63 19 +0.8% 10,484 19,721,516
2025-02-20 19.01 19.38 18.74 18.85 -1.05% 16,791 31,956,534
2025-02-19 18.63 19.13 18.63 19.05 +2.2% 16,365 31,072,966
2025-02-18 18.45 18.82 18.4 18.64 +0.43% 28,949 54,089,440
2025-02-17 18.35 18.7 18.16 18.56 +1.81% 16,190 29,869,973
2025-02-14 18.09 18.33 18.09 18.23 +0.55% 8,435 15,367,228
2025-02-13 18.29 18.56 18.09 18.13 -0.98% 10,603 19,429,625
2025-02-12 18.1 18.37 18.02 18.31 +0.94% 9,345 17,006,696
2025-02-11 18.3 18.3 18.05 18.14 -0.44% 8,493 15,394,474
2025-02-10 18.15 18.43 17.93 18.22 +0.94% 15,462 28,154,424
2025-02-07 17.84 18.16 17.79 18.05 +1.18% 12,606 22,705,323
2025-02-06 17.8 17.92 17.65 17.84 +0.22% 8,875 15,805,392
2025-02-05 17.83 17.85 17.6 17.8 -0.17% 7,805 13,864,929
2025-01-27 17.96 18.24 17.73 17.83 +0.06% 7,698 13,789,485
2025-01-24 17.81 17.88 17.58 17.82 +0.06% 17,783 31,560,467
2025-01-23 18.01 18.21 17.8 17.81 -0.61% 15,298 27,480,900
2025-01-22 17.58 18.24 17.5 17.92 +1.36% 19,055 34,083,405
2025-01-21 17.87 17.87 17.39 17.68 +0.34% 17,395 30,612,774
2025-01-20 17.16 17.92 17.15 17.62 +1.15% 31,696 55,672,573
2025-01-17 16.51 17.82 16 17.42 +0.69% 58,939 98,684,748
2025-01-16 17.28 17.53 17.12 17.3 0% 10,240 17,741,965
2025-01-15 17.26 17.34 17.07 17.3 +0.17% 12,419 21,364,776
2025-01-14 16.76 17.28 16.76 17.27 +3.04% 13,218 22,570,971
2025-01-13 16.74 16.81 16.31 16.76 +0.06% 10,671 17,714,069
2025-01-10 17.19 17.19 16.72 16.75 -2.56% 15,301 25,864,076
2025-01-09 17.17 17.36 17.03 17.19 -0.81% 7,380 12,699,719
2025-01-08 17.36 17.52 17.06 17.33 -0.29% 11,556 19,992,254
2025-01-07 17.45 17.53 17.06 17.38 -0.86% 17,871 30,883,819
2025-01-06 17.5 17.93 16.88 17.53 +0.86% 23,441 40,841,561
2025-01-03 19.2 19.23 17.34 17.38 -9.62% 32,754 59,305,677
2025-01-02 19.54 20.36 19.11 19.23 -2.39% 59,033 117,200,903
2024-12-31 19.6 19.76 19.44 19.7 +0.1% 21,253 41,635,895
2024-12-30 19.26 19.79 18.86 19.68 +2.02% 27,846 54,002,491
2024-12-27 19.51 19.63 19.2 19.29 -1.08% 18,583 36,080,908
2024-12-26 19.03 19.75 19.03 19.5 +1.19% 25,724 49,939,660
2024-12-25 19.18 19.4 18.47 19.27 +0.21% 23,940 45,324,227
2024-12-24 19.51 19.73 19 19.23 -1.94% 19,694 37,959,789
2024-12-23 20.22 20.42 19.27 19.61 -2.78% 31,750 62,890,820
2024-12-20 19.81 20.23 19.75 20.17 +1.31% 19,746 39,529,935
2024-12-19 19.7 20.05 19.52 19.91 +1.01% 21,247 42,125,973
2024-12-18 19.61 19.97 19.48 19.71 0% 22,219 43,785,098
2024-12-17 20.2 20.2 19.55 19.71 -2.71% 31,811 62,867,452
2024-12-16 19.6 20.44 19.6 20.26 +2.48% 26,251 52,772,213
2024-12-13 19.99 20.13 19.76 19.77 -1.2% 17,473 34,714,797
2024-12-12 19.71 20.04 19.62 20.01 +1.57% 19,632 39,061,633
2024-12-11 19.65 19.79 19.52 19.7 +0.61% 14,047 27,676,558
2024-12-10 19.9 20.1 19.58 19.58 -0.36% 20,509 40,587,732
2024-12-09 19.76 19.87 19.36 19.65 +0.26% 18,050 35,482,203
2024-12-06 19.39 19.63 19.21 19.6 +1.5% 15,726 30,588,490
2024-12-05 19.18 19.42 19.12 19.31 +0.68% 10,934 21,110,173
2024-12-04 19.41 19.49 19.06 19.18 -1.64% 17,268 33,347,458
2024-12-03 19.69 19.69 19.41 19.5 -0.26% 16,255 31,736,047
2024-12-02 19.38 19.64 19.34 19.55 +1.24% 16,861 32,905,945
2024-11-29 19.24 19.42 19 19.31 +0.63% 20,408 39,339,033
2024-11-28 19.06 19.3 18.95 19.19 +0.47% 18,393 35,297,103
2024-11-27 18.96 19.1 18.31 19.1 +1.49% 20,297 37,977,941
2024-11-26 18.87 19.12 18.78 18.82 0% 16,018 30,319,781
2024-11-25 18.53 18.86 18.48 18.82 +1.73% 15,015 28,068,481
2024-11-22 19.3 19.48 18.47 18.5 -3.6% 24,298 46,075,772
2024-11-21 19.12 19.28 18.9 19.19 +0.1% 21,282 40,682,371
2024-11-20 18.74 19.22 18.69 19.17 +2.29% 25,838 49,143,459
2024-11-19 18.44 18.74 18.29 18.74 +2.29% 16,109 29,793,279
2024-11-18 18.67 18.79 18.22 18.32 -1.51% 22,400 41,473,931
2024-11-15 18.86 19.15 18.53 18.6 -1.74% 15,757 29,758,612
2024-11-14 19.49 19.56 18.91 18.93 -2.82% 15,942 30,621,868
2024-11-13 19.43 19.68 19.07 19.48 -0.05% 21,364 41,446,745
2024-11-12 19.61 19.98 19.35 19.49 -0.31% 30,707 60,530,277
2024-11-11 19.11 19.55 19.09 19.55 +1.61% 23,316 45,183,317
2024-11-08 19.43 19.54 19.06 19.24 -0.36% 24,993 48,206,120
2024-11-07 18.89 19.35 18.8 19.31 +1.79% 21,528 41,265,590
2024-11-06 18.85 19.12 18.73 18.97 +0.42% 22,048 41,825,033
2024-11-05 18.57 18.91 18.44 18.89 +2.27% 24,510 45,798,715
2024-11-04 18.19 18.53 18.11 18.47 +1.76% 14,920 27,450,502
2024-11-01 18.53 18.66 18.15 18.15 -2.31% 19,285 35,390,396
2024-10-31 18.36 18.63 18.27 18.58 +1.03% 16,777 30,961,390
2024-10-30 18.55 18.74 18.14 18.39 -1.55% 20,932 38,478,042
2024-10-29 19.33 19.34 18.59 18.68 -3.46% 24,286 45,850,017
2024-10-28 19 19.35 18.85 19.35 +1.95% 27,420 52,259,580
2024-10-25 18.79 19.11 18.67 18.98 +0.9% 21,194 40,029,681
2024-10-24 18.49 18.84 18.48 18.81 +1.73% 24,626 46,012,860
2024-10-23 18.55 18.69 18.35 18.49 -0.32% 19,046 35,327,862
2024-10-22 18.1 19.02 18.02 18.55 +2.88% 34,282 63,512,406
2024-10-21 18.15 18.28 17.97 18.03 -0.83% 25,309 45,866,178
2024-10-18 17.76 18.35 17.75 18.18 +1.96% 22,924 41,263,692
2024-10-17 17.95 18.09 17.8 17.83 -0.39% 16,003 28,687,720
2024-10-16 17.7 18.02 17.7 17.9 +0.17% 16,562 29,661,663
2024-10-15 18.18 18.28 17.85 17.87 -1.92% 18,811 33,968,492
2024-10-14 18.28 18.39 17.87 18.22 +0.55% 21,644 39,198,217
2024-10-11 19.13 19.21 17.98 18.12 -5.03% 26,359 48,610,080
2024-10-10 19.14 19.59 18.81 19.08 -0.31% 19,032 36,530,808
2024-10-09 20.88 20.88 19.13 19.14 -8.73% 31,887 62,714,627
2024-10-08 22.48 22.48 20.33 20.97 +2.59% 51,440 108,947,135

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

цЦ░хеешВбф╗╜ 600803

2024年一季度

ц┐АцЩ║чзСцКА 300566

2022-2023两年

хП╕хНЧхп╝шИк 688592

近期数据

цЦ░хНОхМ╗чЦЧ 600587

近三个月

хЫЫф╝ЪхпМф╗Х 300852

近期数据

хНЧхиБш╜пф╗╢ 603636

2024年至今

хНОц╡╖шпЪчзС 688535

2023年全年

ц┤╛цЦпцЮЧ 600215

近期数据

хоБц│вх╗║х╖е 601789

2024年至今

ш┐кш┤ЭчФ╡ц░Ф 603320

近三个月

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
元宇宙
芯片
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度
区块链
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今

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