хБещ║╛ф┐бцБп 605186

数据更新至:

添加到对比分析

20.53 +0.39%

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

20.53
+0.39% +0.08
20.4
开盘价
20.58
最高价
20.05
最低价
15,132
成交量
数据更新至: 2025-03-25

技术指标

21.52
MA5 (5日均线)
22.13
MA10 (10日均线)
22.52
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 20.4 20.58 20.05 20.53 +0.39% 15,132 30,758,748
2025-03-24 21.72 21.8 19.85 20.45 -6.11% 41,409 85,313,667
2025-03-21 22.35 22.35 21.73 21.78 -2.02% 20,938 45,944,672
2025-03-20 22.6 22.75 22.12 22.23 -1.68% 26,905 60,377,727
2025-03-19 22.7 22.96 22.53 22.61 -1.09% 18,082 41,002,818
2025-03-18 22.71 23.33 22.64 22.86 +0.4% 23,982 54,895,279
2025-03-17 22.78 22.92 22.6 22.77 0% 19,617 44,585,873
2025-03-14 22.42 22.83 22.11 22.77 +1.34% 25,130 56,631,126
2025-03-13 22.7 22.81 22.02 22.47 -1.45% 28,163 62,971,556
2025-03-12 23.05 23.16 22.76 22.8 -1.21% 30,339 69,545,384
2025-03-11 22.89 23.37 22.85 23.08 -1.54% 30,149 69,482,942
2025-03-10 23.88 24 23.17 23.44 +2.63% 48,632 114,143,069
2025-03-07 23.67 23.7 22.67 22.84 -3.67% 59,294 137,295,917
2025-03-06 22.95 23.71 22.74 23.71 +4.27% 53,319 124,440,855
2025-03-05 22.74 23.02 22.28 22.74 +0.04% 31,447 70,949,235
2025-03-04 21.96 22.98 21.88 22.73 +2.62% 32,211 73,069,945
2025-03-03 21.84 22.58 21.84 22.15 +1.65% 26,136 58,123,460
2025-02-28 22.6 22.98 21.68 21.79 -5.3% 35,022 77,874,726
2025-02-27 23.51 23.6 22.72 23.01 -2.29% 33,551 77,600,181
2025-02-26 23.27 24.37 22.87 23.55 +1.95% 57,047 133,914,456
2025-02-25 23.2 23.56 22.99 23.1 -2.2% 35,957 83,486,343
2025-02-24 24.07 24.24 23.36 23.62 -2.76% 42,201 99,716,775
2025-02-21 24.51 24.8 23.69 24.29 -0.82% 74,821 180,303,182
2025-02-20 23.55 24.78 23.46 24.49 +2.55% 92,926 225,616,959
2025-02-19 23.19 24 23.19 23.88 +1.62% 84,215 198,483,062
2025-02-18 24.9 25 23.3 23.5 -5.55% 118,976 284,861,792
2025-02-17 23.5 24.88 23.2 24.88 +9.99% 64,915 158,640,336
2025-02-14 21.96 22.85 21.96 22.62 +2.77% 57,007 128,688,399
2025-02-13 22.8 22.81 21.98 22.01 -1.87% 36,560 81,397,643
2025-02-12 22.3 22.87 22.16 22.43 -0.04% 46,321 103,901,796
2025-02-11 23.08 23.7 22.36 22.44 -2.77% 95,266 217,222,170
2025-02-10 21.04 23.08 21 23.08 +10.01% 52,338 116,560,505
2025-02-07 20.88 21.49 20.68 20.98 +0.48% 37,230 78,182,895
2025-02-06 20.52 21.2 20.16 20.88 +1.7% 31,982 66,002,450
2025-02-05 20.1 20.85 20.1 20.53 +2.14% 31,229 64,003,449
2025-01-27 19.36 21 19.32 20.1 +3.77% 36,318 73,406,046
2025-01-24 18.85 19.37 18.8 19.37 +2.05% 16,180 31,038,140
2025-01-23 18.86 19.43 18.86 18.98 +1.44% 20,819 39,876,577
2025-01-22 18.8 19.29 18.56 18.71 -0.85% 12,747 24,003,018
2025-01-21 19.22 19.23 18.66 18.87 -1.15% 11,209 21,087,474
2025-01-20 19 19.2 18.84 19.09 +1.01% 11,790 22,482,861
2025-01-17 18.96 19.04 18.71 18.9 -0.37% 11,923 22,502,674
2025-01-16 19.17 19.35 18.81 18.97 -0.32% 17,782 33,890,730
2025-01-15 19.11 19.35 18.88 19.03 +0.16% 17,862 34,095,297
2025-01-14 18.28 19 18.28 19 +4.22% 23,521 44,083,102
2025-01-13 17.59 18.29 17.54 18.23 +1.56% 17,406 31,319,890
2025-01-10 18.5 18.61 17.92 17.95 -3.29% 18,365 33,455,249
2025-01-09 18.45 18.72 18.39 18.56 +0.38% 13,396 24,894,400
2025-01-08 18.55 18.66 17.95 18.49 -0.38% 20,064 36,848,796
2025-01-07 18.26 18.58 18.12 18.56 +2.09% 17,689 32,467,119
2025-01-06 18.23 18.55 17.81 18.18 -0.55% 17,169 31,268,230
2025-01-03 19.4 19.4 18.24 18.28 -4.94% 28,025 52,677,621
2025-01-02 20.1 20.15 19.09 19.23 -4.38% 24,432 47,811,217
2024-12-31 21.12 21.24 20.11 20.11 -4.92% 24,991 51,327,932
2024-12-30 21.3 21.56 21.12 21.15 -0.84% 13,946 29,686,905
2024-12-27 21.55 21.77 21.19 21.33 -1.07% 21,337 45,897,971
2024-12-26 21.43 21.75 21.41 21.56 -0.46% 16,760 36,211,451
2024-12-25 21.23 21.99 21.23 21.66 +1.79% 27,880 60,131,501
2024-12-24 21.09 21.32 20.61 21.28 +1.33% 24,202 50,789,873
2024-12-23 22.32 22.39 20.96 21 -5.96% 35,279 75,679,085
2024-12-20 21.88 22.55 21.76 22.33 +1.68% 24,703 55,081,545
2024-12-19 21.98 22.33 21.6 21.96 -1.08% 34,241 74,956,421
2024-12-18 22.55 22.69 21.85 22.2 -1.38% 29,496 65,471,056
2024-12-17 23.71 24.18 22.3 22.51 -5.7% 38,395 88,999,010
2024-12-16 23.81 24.03 23.45 23.87 +0.21% 28,230 67,143,584
2024-12-13 24.86 24.86 23.81 23.82 -5.29% 54,903 133,183,378
2024-12-12 24.48 25.97 24.36 25.15 +3.07% 67,173 169,546,247
2024-12-11 24.47 24.84 24.19 24.4 -0.81% 38,137 92,971,456
2024-12-10 25.58 25.71 24.56 24.6 -2.3% 82,095 205,792,449
2024-12-09 23.36 25.34 23.36 25.18 +7.93% 97,802 238,312,637
2024-12-06 22.75 23.74 22.25 23.33 +2.5% 61,151 141,004,728
2024-12-05 22.49 23.1 22.38 22.76 +1.61% 35,961 81,862,344
2024-12-04 22.59 23.04 22.39 22.4 -1.5% 35,013 79,274,540
2024-12-03 22.86 22.87 22.47 22.74 -0.52% 30,257 68,609,133
2024-12-02 22.6 22.86 22.41 22.86 +1.15% 41,010 93,070,866
2024-11-29 21.49 23.5 21.27 22.6 +4.87% 64,973 145,117,802
2024-11-28 21.64 21.87 21.46 21.55 -0.65% 41,407 89,746,131
2024-11-27 21.77 21.96 20.9 21.69 -1.36% 56,517 119,909,050
2024-11-26 22.07 22.55 21.98 21.99 -0.99% 25,845 57,515,877
2024-11-25 22.11 22.35 21.7 22.21 +1.28% 30,214 66,551,243
2024-11-22 23.67 23.76 21.77 21.93 -7.74% 52,801 119,840,758
2024-11-21 23.97 24.17 23.42 23.77 -1.78% 26,181 62,255,098
2024-11-20 23.6 24.55 23.55 24.2 +2.28% 35,588 86,213,068
2024-11-19 22.98 23.68 22.64 23.66 +2.96% 30,302 70,179,117
2024-11-18 24.39 24.41 22.87 22.98 -4.81% 35,530 83,025,740
2024-11-15 24.83 25.3 24.04 24.14 -3.48% 33,919 83,821,889
2024-11-14 26.93 26.93 25 25.01 -8.02% 58,363 151,291,177
2024-11-13 27.5 28.48 27 27.19 +2.14% 94,241 260,719,183
2024-11-12 26.2 27.19 26 26.62 +1.06% 71,976 190,648,702
2024-11-11 26.1 26.39 25.07 26.34 -0.27% 74,588 192,266,287
2024-11-08 26.89 27.19 26 26.41 -1.79% 70,453 186,223,912
2024-11-07 27.07 27.07 26.21 26.89 -3.79% 89,824 239,409,498
2024-11-06 26.3 28.85 25.99 27.95 +6.27% 168,232 458,074,983
2024-11-05 25.87 27.58 25.86 26.3 +2.65% 205,290 548,272,561
2024-11-04 22.92 25.62 22.88 25.62 +10% 96,760 239,616,454
2024-11-01 21.88 24.09 21.39 23.29 +6.35% 137,736 315,364,597
2024-10-31 20.87 22.3 20.65 21.9 +4.09% 71,295 153,458,298
2024-10-30 21.37 21.75 20.75 21.04 -1.54% 40,326 85,691,127
2024-10-29 22.13 22.57 21.28 21.37 -3.26% 75,537 164,793,374
2024-10-28 21.04 22.35 20.9 22.09 +4.99% 72,819 157,319,533
2024-10-25 20.46 21.4 20.37 21.04 +3.24% 39,286 81,924,717
2024-10-24 20.43 20.75 20.36 20.38 -1.16% 21,914 44,888,780
2024-10-23 20.92 21.05 20.51 20.62 -1.06% 35,248 73,222,400
2024-10-22 20.61 21.2 20.2 20.84 +1.17% 46,096 95,290,506
2024-10-21 20.99 21 20.44 20.6 -0.15% 43,902 90,709,252
2024-10-18 19.81 21.13 19.79 20.63 +3.15% 49,380 100,823,303
2024-10-17 20.41 20.58 19.97 20 -2.2% 38,861 78,852,006
2024-10-16 20 21.85 19.96 20.45 +1.19% 42,599 88,193,142
2024-10-15 20.6 20.94 20.17 20.21 -1.8% 30,350 62,314,116
2024-10-14 19.88 20.65 19.64 20.58 +3.73% 37,409 75,613,584
2024-10-11 21.21 21.22 19.5 19.84 -6.55% 43,145 87,323,011
2024-10-10 20.85 21.98 20.85 21.23 +1.82% 54,681 117,358,669
2024-10-09 22.68 22.95 20.84 20.85 -9.74% 68,686 150,555,944
2024-10-08 24.44 24.44 21.52 23.1 +3.96% 100,672 231,175,990

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

STцЫЩхЕЙ 600303

2024年一季度

ф╕░х▒▒щЫЖхЫв 603810

近半年

шЛПх╖ЮщлШцЦ░ 600736

2023年全年

ф║Ъш╛Йщ╛Щ 688575

2022-2023两年

щШ┐х░ФчЙ╣ 300825

2022-2023两年

ф╝ЯцАЭхМ╗чЦЧ 688580

2024年一季度

шЙ╛хПпшУЭ 300816

2022-2023两年

хРпш┐кшНпф╕Ъ 000590

近期数据

ф╕Кц╡╖шГ╜ц║Р 600508

近三个月

ф╕нхЫ╜хдкф┐Э 601601

近三个月

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

2022-2023两年
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
军工

шИкхПСхКихКЫ (600893)

2022-2023两年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
储能电池
新能源汽车
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

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