ш╡╖х╕ЖчФ╡ч╝Ж 605222

数据更新至:

添加到对比分析

16.82 -0.59%

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

16.82
-0.59% -0.1
16.93
开盘价
17.17
最高价
16.57
最低价
80,183
成交量
数据更新至: 2025-03-25

技术指标

16.43
MA5 (5日均线)
16.21
MA10 (10日均线)
15.91
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 16.93 17.17 16.57 16.82 -0.59% 80,183 134,593,508
2025-03-24 16.95 17.48 16.3 16.92 +3.23% 135,098 225,222,932
2025-03-21 16.04 16.79 16.01 16.39 +1.86% 91,293 150,112,096
2025-03-20 15.9 16.22 15.88 16.09 +0.94% 35,795 57,519,469
2025-03-19 16 16.08 15.83 15.94 -0.44% 21,006 33,498,804
2025-03-18 16 16.15 15.9 16.01 +0.25% 31,118 49,855,566
2025-03-17 16.27 16.3 15.95 15.97 -0.56% 36,097 58,077,324
2025-03-14 15.81 16.18 15.81 16.06 +1.13% 44,371 71,216,462
2025-03-13 15.9 16.15 15.71 15.88 -0.56% 30,683 48,684,999
2025-03-12 15.73 16.3 15.66 15.97 +1.46% 53,098 84,632,208
2025-03-11 15.48 15.77 15.42 15.74 +0.83% 26,823 41,855,227
2025-03-10 15.58 15.75 15.52 15.61 +0.13% 19,390 30,260,424
2025-03-07 15.64 15.69 15.52 15.59 -0.26% 25,310 39,487,832
2025-03-06 15.56 15.69 15.47 15.63 +0.64% 31,574 49,250,392
2025-03-05 15.5 15.6 15.28 15.53 -0.06% 29,464 45,343,960
2025-03-04 15.35 15.62 15.32 15.54 +0.78% 30,752 47,556,979
2025-03-03 15.5 15.63 15.36 15.42 -0.39% 33,861 52,544,813
2025-02-28 15.48 15.71 15.45 15.48 -1.28% 34,473 53,573,282
2025-02-27 15.94 15.98 15.52 15.68 -1.94% 64,948 101,970,945
2025-02-26 15.85 16.27 15.75 15.99 +1.46% 53,345 85,289,504
2025-02-25 16.08 16.22 15.7 15.76 -3.19% 53,211 84,604,465
2025-02-24 15.15 16.5 15.1 16.28 +7.11% 128,293 204,349,182
2025-02-21 15.01 15.2 15.01 15.2 +0.4% 17,781 26,930,662
2025-02-20 15.2 15.29 15.05 15.14 -0.33% 21,574 32,615,666
2025-02-19 15.1 15.4 14.91 15.19 +0.4% 20,873 31,666,776
2025-02-18 15.3 15.36 15.09 15.13 -1.11% 24,099 36,691,952
2025-02-17 15.32 15.38 15.24 15.3 -0.13% 14,088 21,554,276
2025-02-14 15.27 15.39 15.21 15.32 +0.33% 12,517 19,177,774
2025-02-13 15.45 15.45 15.25 15.27 -1.1% 20,658 31,668,514
2025-02-12 15.3 15.58 15.3 15.44 0% 20,801 32,098,876
2025-02-11 15.36 15.49 15.25 15.44 +0.13% 21,929 33,617,308
2025-02-10 15.31 15.68 15.22 15.42 +0.65% 27,441 42,226,850
2025-02-07 15.26 15.44 15.18 15.32 +0.39% 27,361 41,918,359
2025-02-06 15.14 15.4 15.06 15.26 +0.53% 20,464 31,094,883
2025-02-05 15.27 15.33 15.05 15.18 -0.26% 16,915 25,589,151
2025-01-27 15.63 15.63 15.2 15.22 -2.12% 17,445 26,841,772
2025-01-24 15.38 15.58 15.33 15.55 +0.71% 24,605 38,051,178
2025-01-23 15.37 15.55 15.16 15.44 +1.31% 34,183 52,553,917
2025-01-22 15.13 15.42 15.06 15.24 +0.73% 31,163 47,449,711
2025-01-21 15.29 15.37 14.95 15.13 +0.27% 19,345 29,185,750
2025-01-20 14.94 15.23 14.92 15.09 +1.07% 27,113 40,857,449
2025-01-17 15.04 15.32 14.93 14.93 -1.58% 33,716 50,818,259
2025-01-16 15.11 15.37 15 15.17 -1.81% 64,705 98,163,478
2025-01-15 14.89 16.64 14.83 15.45 +1.98% 85,027 133,540,930
2025-01-14 14.41 15.29 14.1 15.15 +3.91% 49,869 73,415,352
2025-01-13 14.41 14.6 14.33 14.58 +0.69% 11,596 16,808,614
2025-01-10 14.69 14.73 14.47 14.48 -1.43% 15,485 22,576,811
2025-01-09 14.66 14.77 14.6 14.69 -0.07% 13,507 19,865,354
2025-01-08 14.91 14.91 14.45 14.7 -1.41% 23,826 34,919,708
2025-01-07 14.81 14.95 14.63 14.91 +0.68% 16,236 24,117,956
2025-01-06 14.79 14.93 14.58 14.81 +0.54% 20,110 29,636,040
2025-01-03 15 15.13 14.66 14.73 -1.73% 23,395 34,795,290
2025-01-02 15.38 15.38 14.76 14.99 -2.66% 32,667 49,219,298
2024-12-31 15.66 15.72 15.35 15.4 -1.6% 21,303 33,046,578
2024-12-30 15.75 15.83 15.53 15.65 -1.14% 16,693 26,137,491
2024-12-27 15.67 15.9 15.57 15.83 +1.28% 18,890 29,831,399
2024-12-26 15.62 15.75 15.58 15.63 0% 13,172 20,645,604
2024-12-25 15.75 15.79 15.46 15.63 -0.45% 14,860 23,156,893
2024-12-24 15.51 15.85 15.51 15.7 +1.29% 20,748 32,565,407
2024-12-23 15.79 15.87 15.48 15.5 -1.96% 23,410 36,579,041
2024-12-20 15.99 16.03 15.75 15.81 -0.32% 30,377 48,138,043
2024-12-19 15.79 15.9 15.56 15.86 -0.19% 28,916 45,403,332
2024-12-18 16.08 16.16 15.84 15.89 -0.75% 26,651 42,630,606
2024-12-17 16.28 16.37 15.98 16.01 -2.26% 27,725 44,713,097
2024-12-16 16.5 16.61 16.24 16.38 -0.24% 18,531 30,340,723
2024-12-13 16.69 16.71 16.4 16.42 -2.09% 26,365 43,613,341
2024-12-12 16.75 16.78 16.57 16.77 +0.42% 24,397 40,694,792
2024-12-11 16.59 16.74 16.55 16.7 +0.66% 21,649 36,047,476
2024-12-10 17.07 17.1 16.53 16.59 -0.36% 42,833 71,963,310
2024-12-09 16.5 16.78 16.5 16.65 +0.18% 26,089 43,453,573
2024-12-06 16.61 16.69 16.47 16.62 +0.12% 23,466 38,917,920
2024-12-05 16.38 16.8 16.31 16.6 +0.67% 29,590 49,020,061
2024-12-04 16.82 16.83 16.38 16.49 -2.14% 36,428 60,222,420
2024-12-03 16.83 17.2 16.79 16.85 -0.06% 53,751 91,117,758
2024-12-02 16.35 16.98 16.35 16.86 +4.2% 82,702 138,454,259
2024-11-29 16 16.33 15.99 16.18 +0.81% 29,483 47,720,811
2024-11-28 16.12 16.2 15.98 16.05 -0.74% 25,303 40,687,200
2024-11-27 15.92 16.18 15.57 16.17 +0.87% 33,290 52,975,956
2024-11-26 16.03 16.1 15.9 16.03 0% 20,865 33,359,544
2024-11-25 15.93 16.14 15.85 16.03 +0.44% 23,615 37,752,940
2024-11-22 16.44 16.45 15.79 15.96 -2.92% 39,954 64,307,376
2024-11-21 16.41 16.51 16.26 16.44 +0.06% 29,111 47,746,010
2024-11-20 16.48 16.49 16.3 16.43 -0.6% 32,913 53,922,001
2024-11-19 16.02 16.6 15.98 16.53 +2.86% 47,736 77,626,413
2024-11-18 16.05 16.29 15.92 16.07 +0.06% 37,816 60,907,470
2024-11-15 16.04 16.23 15.88 16.06 -0.31% 33,096 53,200,418
2024-11-14 16.49 16.56 16.05 16.11 -2.6% 40,544 65,912,226
2024-11-13 16.41 16.63 16.24 16.54 +0.36% 33,597 55,172,171
2024-11-12 16.62 16.76 16.35 16.48 -0.78% 54,043 89,634,779
2024-11-11 16.26 16.69 16.22 16.61 +2.03% 53,562 88,512,178
2024-11-08 16.59 16.66 16.22 16.28 -1.03% 55,760 91,437,008
2024-11-07 16.16 16.47 16.12 16.45 +1.17% 49,829 81,345,521
2024-11-06 16.4 16.57 16.12 16.26 -0.91% 51,989 84,846,018
2024-11-05 16.18 16.44 16.04 16.41 +1.36% 48,074 78,276,298
2024-11-04 16.05 16.23 15.94 16.19 +1.95% 29,641 47,783,279
2024-11-01 15.94 16.12 15.64 15.88 -0.87% 39,556 62,951,048
2024-10-31 16.03 16.13 15.86 16.02 -0.12% 43,634 69,777,140
2024-10-30 16.25 16.49 15.9 16.04 -2.85% 59,309 95,695,844
2024-10-29 16.81 16.99 16.41 16.51 -2.48% 47,348 78,582,934
2024-10-28 17.25 17.25 16.63 16.93 -1.86% 61,169 102,841,627
2024-10-25 16.53 17.34 16.53 17.25 +3.73% 74,120 126,215,782
2024-10-24 16.89 16.99 16.48 16.63 -2.75% 35,015 58,414,391
2024-10-23 16.46 17.65 16.35 17.1 +4.01% 119,427 204,201,545
2024-10-22 15.81 16.45 15.68 16.44 +3.98% 58,763 95,056,104
2024-10-21 15.9 16.02 15.72 15.81 -0.32% 41,187 65,384,230
2024-10-18 15.42 16.16 15.35 15.86 +2.85% 44,642 70,398,195
2024-10-17 15.53 15.64 15.4 15.42 -0.39% 22,188 34,419,854
2024-10-16 15.3 15.63 15.18 15.48 +0.32% 29,657 45,843,143
2024-10-15 15.7 15.8 15.41 15.43 -2.47% 31,517 49,120,476
2024-10-14 15.5 15.82 15.25 15.82 +2.13% 38,244 59,448,484
2024-10-11 16.3 16.3 15.28 15.49 -3.97% 40,270 63,017,687
2024-10-10 16.16 16.63 16.08 16.13 +0.06% 43,075 70,383,414
2024-10-09 17.52 17.52 16.11 16.12 -8.88% 71,949 119,987,107
2024-10-08 18.8 18.88 16.9 17.69 +3.03% 86,944 154,263,721

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

хеещгЮцХ░цНо 300738

近期数据

шИкхдйф┐бцБп 600271

2023年全年

хНОшБФшВбф╗╜ 000882

近半年

хЕ╗хЕГщеохУБ 603156

近期数据

чЙ╣хПШчФ╡х╖е 600089

近三个月

шЙ╛шЙ╛ч▓╛х╖е 603580

近半年

хНЪчСЮф╝ацТн 600880

近期数据

ф╕Ьш╜пщЫЖхЫв 600718

近三个月

чГнцЩпчФЯчЙй 688068

近期数据

ш▒лшГ╜цОзшВб 001896

2024年一季度

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
军工

шИкхПСхКихКЫ (600893)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
5G通信
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
半导体
区块链

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