цЧ╢чй║чзСцКА 605178

数据更新至:

添加到对比分析

17.24 +2.74%

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

17.24
+2.74% +0.46
16.66
开盘价
17.5
最高价
16.51
最低价
19,302
成交量
数据更新至: 2025-03-25

技术指标

17.78
MA5 (5日均线)
17.88
MA10 (10日均线)
17.64
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 16.66 17.5 16.51 17.24 +2.74% 19,302 32,854,103
2025-03-24 17.8 18.16 16.35 16.78 -6.93% 38,112 65,403,425
2025-03-21 18.38 18.49 17.95 18.03 -2.17% 29,532 53,596,097
2025-03-20 18.42 19.21 17.8 18.43 +0.05% 63,966 118,881,271
2025-03-19 17.96 19.72 17.86 18.42 +2.73% 93,388 176,019,893
2025-03-18 17.93 18.48 17.66 17.93 +0.73% 35,192 63,524,578
2025-03-17 17.87 17.99 17.62 17.8 -0.5% 21,398 38,060,288
2025-03-14 18.1 18.24 17.53 17.89 -1.11% 31,150 55,422,059
2025-03-13 18.11 18.8 17.88 18.09 -0.39% 39,129 71,353,867
2025-03-12 17.98 18.31 17.69 18.16 +2.02% 39,052 70,700,230
2025-03-11 17.96 18.55 17.68 17.8 -2.09% 41,411 74,920,127
2025-03-10 17.8 18.19 17.2 18.18 +4.3% 43,208 76,817,614
2025-03-07 17.8 18.23 17.4 17.43 -3.7% 42,540 75,702,191
2025-03-06 17.45 18.18 17.2 18.1 +4.56% 66,149 117,626,097
2025-03-05 17.27 17.53 17 17.31 -0.4% 34,509 59,549,846
2025-03-04 17.43 17.8 17.21 17.38 -1.19% 45,385 79,086,316
2025-03-03 17.14 18.21 17.14 17.59 -1.46% 94,567 167,275,231
2025-02-28 16.27 17.85 16.27 17.85 +9.98% 59,598 103,686,569
2025-02-27 16.08 16.49 15.87 16.23 +0.93% 33,259 53,582,804
2025-02-26 16.04 16.34 15.8 16.08 +0.25% 18,883 30,423,191
2025-02-25 16.27 16.3 16.04 16.04 -2.14% 15,697 25,378,215
2025-02-24 16.28 16.41 15.98 16.39 +0.92% 25,720 41,760,332
2025-02-21 16.54 16.78 16.18 16.24 -1.87% 20,942 34,183,090
2025-02-20 16.67 16.89 16.51 16.55 -0.3% 17,839 29,735,874
2025-02-19 16.55 16.85 16.48 16.6 +0.36% 17,952 29,932,738
2025-02-18 17.28 17.45 16.46 16.54 -5.21% 22,067 37,375,252
2025-02-17 17 17.57 16.99 17.45 +1.93% 32,000 55,475,654
2025-02-14 17.26 17.98 17.07 17.12 -0.35% 30,553 53,072,416
2025-02-13 17.58 17.76 17.1 17.18 -3.7% 30,596 53,001,329
2025-02-12 17.41 17.86 17.29 17.84 +1.77% 39,334 69,180,912
2025-02-11 17 17.65 17 17.53 +1.86% 35,631 62,246,300
2025-02-10 17.25 17.61 17.02 17.21 -0.23% 30,807 53,315,256
2025-02-07 17.43 17.58 17.01 17.25 -1.03% 29,257 50,800,273
2025-02-06 17.09 17.58 17 17.43 +0.46% 24,584 42,558,736
2025-02-05 16.4 17.42 16.38 17.35 +4.77% 33,956 58,025,603
2025-01-27 16.5 17.17 16.33 16.56 +0.98% 21,045 35,089,453
2025-01-24 16.59 16.59 16 16.4 -1.15% 21,755 35,405,632
2025-01-23 17 17.22 16.4 16.59 -2.07% 33,620 56,536,044
2025-01-22 16.8 17.3 16.26 16.94 +0.83% 24,326 40,702,884
2025-01-21 16.7 17.48 16.42 16.8 +0.6% 41,800 71,065,842
2025-01-20 16.76 16.88 15.9 16.7 -0.36% 27,243 44,766,894
2025-01-17 17 17.08 16.54 16.76 -1.47% 23,576 39,566,701
2025-01-16 16.6 17.2 16.33 17.01 +2.84% 41,797 70,177,682
2025-01-15 16.76 16.98 16.38 16.54 -1.37% 33,824 56,270,232
2025-01-14 16.5 16.77 16.23 16.77 +2.01% 52,634 86,619,073
2025-01-13 16.85 17.77 16.3 16.44 -2.49% 80,922 136,745,923
2025-01-10 15.34 16.86 15.22 16.86 +9.98% 55,889 91,382,189
2025-01-09 14.43 15.66 14.43 15.33 +5% 34,077 51,877,626
2025-01-08 14.22 14.69 14 14.6 +2.38% 27,329 39,483,613
2025-01-07 13.27 14.27 13.2 14.26 +7.62% 31,642 43,643,234
2025-01-06 13.33 13.39 12.55 13.25 -0.6% 24,768 32,397,431
2025-01-03 14.2 14.3 13.3 13.33 -6.52% 26,952 36,837,351
2025-01-02 14.37 14.69 14.07 14.26 -0.77% 20,352 29,223,710
2024-12-31 14.6 15.09 14.35 14.37 -1.64% 17,384 25,577,061
2024-12-30 14.76 14.76 14.19 14.61 -1.15% 22,236 32,107,356
2024-12-27 14.52 14.93 14.4 14.78 +1.86% 23,968 35,425,857
2024-12-26 14.03 14.66 14.03 14.51 +3.35% 36,524 52,708,909
2024-12-25 14.7 14.71 13.69 14.04 -4.49% 54,611 76,632,037
2024-12-24 15.18 15.5 14.41 14.7 -8.18% 89,860 133,210,062
2024-12-23 16.8 17.07 16.01 16.01 -10.01% 31,837 51,645,473
2024-12-20 17.37 18.05 17.2 17.79 +3.91% 30,027 53,253,623
2024-12-19 17.3 17.36 17 17.12 -1.72% 21,271 36,487,418
2024-12-18 17.24 17.65 16.9 17.42 +0.23% 33,658 58,253,089
2024-12-17 18.89 19.22 17.3 17.38 -7.85% 63,401 113,641,531
2024-12-16 19.4 19.58 18.66 18.86 -3.78% 75,442 143,491,643
2024-12-13 19.23 21.15 18.78 19.6 +1.92% 116,479 235,450,377
2024-12-12 19.15 19.3 18.88 19.23 +0.42% 21,621 41,289,991
2024-12-11 19.01 19.28 18.97 19.15 +0.42% 16,044 30,710,938
2024-12-10 19.7 19.73 19 19.07 -0.83% 27,109 52,267,228
2024-12-09 19.31 19.57 18.83 19.23 -0.93% 29,100 55,780,989
2024-12-06 19.31 19.7 19.11 19.41 +1.46% 30,042 58,528,561
2024-12-05 18.62 19.35 18.51 19.13 +2.74% 28,063 53,483,639
2024-12-04 19.1 19.6 18.51 18.62 -3.52% 36,054 68,685,076
2024-12-03 18.93 19.84 18.61 19.3 +1.53% 43,722 84,031,635
2024-12-02 18.41 19.53 18.31 19.01 +2.92% 33,100 62,653,061
2024-11-29 18 18.62 17.87 18.47 +2.61% 29,318 53,762,982
2024-11-28 18.16 18.39 18 18 -0.55% 18,381 33,456,481
2024-11-27 17.89 18.14 17.29 18.1 +0.56% 21,671 38,373,951
2024-11-26 18.25 18.53 18 18 -1.04% 21,265 38,667,564
2024-11-25 17.85 18.23 17.09 18.19 +2.59% 26,917 47,721,249
2024-11-22 18.6 18.88 17.71 17.73 -4.98% 30,663 56,254,322
2024-11-21 18.93 19.13 18.45 18.66 -0.74% 28,101 52,514,429
2024-11-20 18.07 18.9 17.91 18.8 +3.01% 44,238 82,360,139
2024-11-19 18.71 19.5 17.46 18.25 -5.15% 61,755 113,278,526
2024-11-18 20.7 20.89 19.03 19.24 -7.01% 52,284 102,947,512
2024-11-15 20 21 20 20.69 +2.07% 58,557 120,307,317
2024-11-14 19.9 21.19 19.73 20.27 +1.1% 70,402 144,531,652
2024-11-13 19.76 20.2 18.8 20.05 +1.67% 49,041 95,541,001
2024-11-12 20.6 20.6 19.3 19.72 -4.6% 65,924 131,906,256
2024-11-11 20.4 20.68 19.7 20.67 +2.33% 72,279 147,155,019
2024-11-08 19.1 20.83 18.89 20.2 +4.77% 95,616 189,832,586
2024-11-07 18.8 19.68 18.8 19.28 +2.12% 55,702 107,193,473
2024-11-06 19.53 19.73 18.78 18.88 -2.33% 59,894 114,531,084
2024-11-05 18.51 19.59 18.51 19.33 +4.71% 78,111 148,702,154
2024-11-04 18.06 18.55 17.61 18.46 -1.18% 51,759 93,678,785
2024-11-01 18.6 19.59 18.4 18.68 +0.48% 88,868 169,598,113
2024-10-31 18.14 18.59 18.04 18.59 0% 56,052 102,729,129
2024-10-30 17.5 19.1 17.5 18.59 +0.27% 59,592 109,219,436
2024-10-29 19.6 19.63 18.48 18.54 -5.5% 82,468 156,394,855
2024-10-28 18.8 19.69 18.4 19.62 +2.99% 126,755 241,780,794
2024-10-25 18.66 19.98 17.9 19.05 +3.25% 182,816 339,592,997
2024-10-24 16.64 18.45 16.62 18.45 +10.02% 90,357 160,488,583
2024-10-23 16.96 17.04 16.71 16.77 -1.12% 33,778 56,993,428
2024-10-22 17.38 17.38 16.65 16.96 -1.17% 46,461 78,634,184
2024-10-21 17.45 17.49 16.99 17.16 -1.1% 59,780 102,765,306
2024-10-18 16.56 17.68 16.1 17.35 +4.64% 76,504 130,074,832
2024-10-17 16.47 17.15 16.45 16.58 +0.97% 60,050 100,859,973
2024-10-16 15.8 16.53 15.6 16.42 +1.3% 44,321 71,379,476
2024-10-15 16.61 17.09 16.2 16.21 -2.11% 48,522 80,384,574
2024-10-14 16.1 16.7 16.01 16.56 +2.86% 42,444 69,497,900
2024-10-11 17.11 17.32 15.9 16.1 -8% 52,392 87,169,147
2024-10-10 17.86 18.24 17 17.5 -4.06% 77,501 136,738,263
2024-10-09 18 19.12 16.36 18.24 +1.28% 153,143 272,340,256
2024-10-08 19.28 19.29 17.18 18.01 +2.5% 148,986 269,439,423

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

хРМхЕ┤чзСцКА 003027

2022-2023两年

чЯйхнРчзСцКА 300802

2024年至今

STф╜│ц▓Г 300268

2024年一季度

цВжш╛╛цКХш╡Д 600805

近三个月

хпМц╗бх╛о 300671

近期数据

ц╣ЦхНЧцКХш╡Д 000548

2022-2023两年

хНОцШМш╛╛ 300278

近半年

цШЖшНпщЫЖхЫв 600422

2023年全年

хЖЬх┐ГчзСцКА 001231

2024年至今

щЗСчЙМхо╢х▒Е 603180

近三个月

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
智能制造
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2022-2023两年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
储能电池

цМпхНОчзСцКА (000733)

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