цЦ░ф║ЪчФ╡хнР 605277

数据更新至:

添加到对比分析

16.29 -0.06%

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

16.29
-0.06% -0.01
16.28
开盘价
16.58
最高价
16.05
最低价
52,025
成交量
数据更新至: 2025-03-25

技术指标

16.64
MA5 (5日均线)
16.94
MA10 (10日均线)
16.64
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 16.28 16.58 16.05 16.29 -0.06% 52,025 84,818,574
2025-03-24 16.48 16.59 15.72 16.3 -0.67% 100,882 162,937,132
2025-03-21 17 17 16.4 16.41 -3.53% 118,620 196,755,128
2025-03-20 17.1 17.4 16.95 17.01 -1.16% 150,856 258,588,702
2025-03-19 17.51 17.7 17.1 17.21 -2.93% 184,413 319,852,211
2025-03-18 17.2 18.35 16.81 17.73 +3.5% 334,226 587,647,676
2025-03-17 17.18 17.32 16.97 17.13 -0.29% 129,612 222,085,179
2025-03-14 17.02 17.19 16.8 17.18 -0.06% 181,257 308,597,328
2025-03-13 16.99 17.33 16.82 17.19 +1.36% 277,651 475,456,522
2025-03-12 16.32 17.13 16.32 16.96 +3.99% 213,774 359,203,493
2025-03-11 16.11 16.4 16.09 16.31 -0.91% 69,258 112,471,993
2025-03-10 16.56 16.79 16.22 16.46 +0.24% 87,756 144,403,774
2025-03-07 16.43 16.73 16.29 16.42 +0.67% 144,547 238,893,971
2025-03-06 16.41 16.49 16.27 16.31 0% 139,329 227,845,680
2025-03-05 16.09 16.37 16.01 16.31 +0.8% 100,621 163,101,562
2025-03-04 15.68 16.19 15.55 16.18 +2.15% 99,432 159,035,073
2025-03-03 15.77 16.08 15.55 15.84 +1.21% 90,282 143,223,166
2025-02-28 16.37 16.4 15.6 15.65 -5.78% 161,436 257,186,782
2025-02-27 17.25 17.34 16.32 16.61 -3.65% 198,160 333,053,790
2025-02-26 16.93 17.34 16.48 17.24 +1.89% 256,848 432,972,316
2025-02-25 16.86 17.32 16.7 16.92 -1.86% 150,879 256,345,283
2025-02-24 17.47 17.49 17.02 17.24 -2.71% 222,403 383,069,621
2025-02-21 17.3 17.77 17.07 17.72 +1.03% 334,466 584,213,217
2025-02-20 17.25 18.36 16.97 17.54 +2.04% 446,565 790,881,502
2025-02-19 16.58 17.19 16.58 17.19 +3.55% 280,413 476,633,653
2025-02-18 17.04 17.26 16.5 16.6 -3.54% 271,953 457,939,700
2025-02-17 16.22 17.56 16.2 17.21 +5.84% 411,374 694,772,901
2025-02-14 16.02 16.4 16.01 16.26 +0.81% 201,408 328,035,929
2025-02-13 16.79 16.79 16.11 16.13 -4.27% 284,229 464,967,889
2025-02-12 16.49 16.85 16.11 16.85 +2.12% 371,607 612,335,924
2025-02-11 15.94 16.9 15.81 16.5 +3.45% 421,702 691,667,575
2025-02-10 15.85 16.09 15.74 15.95 0% 298,855 476,334,771
2025-02-07 15.48 16.12 15.47 15.95 +1.08% 444,208 702,735,945
2025-02-06 15.11 15.93 14.76 15.78 -2.35% 547,142 837,320,175
2025-02-05 16.16 16.32 16.16 16.16 -9.97% 88,398 142,926,304
2025-01-27 18 18.6 17.95 17.95 -9.98% 385,550 692,789,797
2025-01-24 18.6 19.94 18.41 19.94 +9.98% 607,534 1,181,172,288
2025-01-23 18.13 18.13 18.13 18.13 +10.01% 35,680 64,688,184
2025-01-22 15.38 16.48 15.38 16.48 +10.01% 134,909 220,264,378
2025-01-21 15.08 15.09 14.7 14.98 -0.6% 145,681 216,861,820
2025-01-20 14.8 15.27 14.69 15.07 +3.5% 228,233 343,028,323
2025-01-17 14.3 14.62 14.1 14.56 +1.18% 153,548 221,465,768
2025-01-16 14.51 14.62 14.2 14.39 -0.21% 142,262 205,160,035
2025-01-15 14.39 14.66 14.2 14.42 +0.14% 149,316 214,925,090
2025-01-14 13.76 14.45 13.64 14.4 +5.11% 146,221 207,458,358
2025-01-13 13.75 14.1 13.5 13.7 -4.53% 138,528 190,373,417
2025-01-10 14.63 14.98 14.32 14.35 -1.98% 185,728 271,872,025
2025-01-09 14.6 15.09 14.5 14.64 -0.2% 202,752 299,799,662
2025-01-08 14.45 14.85 14.24 14.67 -1.48% 252,929 368,071,384
2025-01-07 14.23 14.91 13.91 14.89 +3.19% 363,836 531,247,799
2025-01-06 13.46 14.43 13.43 14.43 +9.98% 145,069 204,732,417
2025-01-03 13.89 14.03 13.1 13.12 -5.54% 157,883 212,482,779
2025-01-02 14.08 14.35 13.5 13.89 -1.56% 162,007 226,711,343
2024-12-31 15.38 15.66 14.07 14.11 -9.03% 297,130 434,475,504
2024-12-30 15.83 16.39 15.35 15.51 -3.54% 265,284 418,213,622
2024-12-27 16.67 16.68 16.04 16.08 -5.13% 372,833 609,125,794
2024-12-26 15.46 17.1 15.4 16.95 +7.48% 480,000 797,362,139
2024-12-25 15.38 16.3 14.8 15.77 -0.06% 385,194 602,190,223
2024-12-24 15 16.28 15 15.78 +5.48% 412,763 644,602,868
2024-12-23 15.38 15.87 14.85 14.96 -3.48% 290,940 445,166,268
2024-12-20 14.87 16.37 14.75 15.5 +4.17% 398,111 619,195,110
2024-12-19 14.38 15.03 14.33 14.88 +2.55% 212,825 315,432,168
2024-12-18 14.33 14.72 13.95 14.51 +1.04% 165,166 237,091,010
2024-12-17 14.73 15.77 14.35 14.36 -2.45% 260,966 390,971,965
2024-12-16 14.64 14.96 14.5 14.72 +0.55% 138,982 205,013,429
2024-12-13 15.01 15.22 14.6 14.64 -2.4% 177,258 263,189,696
2024-12-12 15.05 15.48 14.85 15 -1.12% 212,526 319,930,233
2024-12-11 14.59 15.26 14.52 15.17 +1.61% 415,670 620,926,703
2024-12-10 14.47 15.55 14.19 14.93 +5.59% 501,054 764,076,860
2024-12-09 14.26 14.42 13.97 14.14 -0.35% 100,082 141,807,706
2024-12-06 14.38 14.46 14 14.19 -0.98% 113,334 160,807,987
2024-12-05 14.19 14.74 14.18 14.33 -0.69% 196,504 284,447,874
2024-12-04 13.93 15.15 13.93 14.43 +3.44% 331,893 483,031,816
2024-12-03 13.86 14.37 13.73 13.95 +0.72% 107,372 150,591,429
2024-12-02 13.44 13.99 13.44 13.85 +3.05% 116,956 161,301,287
2024-11-29 13.26 13.65 13.08 13.44 +1.51% 62,435 83,399,376
2024-11-28 13.44 13.58 13.19 13.24 -1.78% 49,020 65,568,957
2024-11-27 13.11 13.48 12.76 13.48 +1.81% 69,502 91,094,234
2024-11-26 13.28 13.46 13.15 13.24 -0.9% 59,207 78,782,453
2024-11-25 13.45 13.48 13.05 13.36 +0.3% 68,545 90,736,658
2024-11-22 13.73 14 13.31 13.32 -3.06% 104,537 143,445,567
2024-11-21 13.65 13.8 13.5 13.74 +0.73% 79,828 109,261,326
2024-11-20 13.45 13.87 13.35 13.64 +2.17% 90,318 123,134,368
2024-11-19 12.85 13.38 12.81 13.35 +4.38% 86,490 113,558,115
2024-11-18 13.3 13.34 12.7 12.79 -3.47% 91,970 118,832,204
2024-11-15 13.45 13.7 13.24 13.25 -1.92% 86,012 116,109,848
2024-11-14 14.04 14.07 13.49 13.51 -4.05% 86,467 118,810,991
2024-11-13 13.95 14.08 13.6 14.08 -0.07% 95,056 132,113,426
2024-11-12 14.39 14.47 13.8 14.09 -1.4% 141,705 200,814,440
2024-11-11 13.9 14.3 13.76 14.29 +2.44% 161,104 227,082,745
2024-11-08 13.97 14.13 13.87 13.95 +0.5% 150,083 210,163,016
2024-11-07 13.73 13.93 13.63 13.88 +0.22% 101,794 140,473,237
2024-11-06 14.1 14.1 13.66 13.85 -0.72% 156,272 216,960,716
2024-11-05 13.58 13.99 13.52 13.95 +2.2% 160,723 221,775,284
2024-11-04 13.1 13.95 13.08 13.65 +4.52% 135,709 184,002,182
2024-11-01 13.67 13.67 12.99 13.06 -5.02% 147,922 196,241,780
2024-10-31 13.75 13.95 13.47 13.75 +0.59% 173,391 238,901,062
2024-10-30 13.42 13.8 13.35 13.67 +1.03% 121,006 165,010,179
2024-10-29 13.65 13.85 13.35 13.53 -0.66% 131,215 178,986,707
2024-10-28 13.5 13.63 13.28 13.62 +1.19% 86,976 117,208,258
2024-10-25 13.44 13.6 13.31 13.46 +0.22% 83,055 111,746,508
2024-10-24 13.18 13.58 13.18 13.43 +0.83% 72,096 96,699,077
2024-10-23 13.51 13.65 13.21 13.32 -1.77% 103,802 139,683,208
2024-10-22 13.54 13.75 13.35 13.56 -0.44% 133,237 179,977,024
2024-10-21 13.22 13.97 13.18 13.62 +3.18% 216,242 293,089,923
2024-10-18 12.68 13.41 12.66 13.2 +3.61% 195,747 258,313,531
2024-10-17 12.74 12.99 12.7 12.74 +0.87% 88,577 113,767,143
2024-10-16 12.41 12.78 12.38 12.63 -0.32% 56,804 71,680,877
2024-10-15 12.83 13.22 12.63 12.67 -1.17% 96,189 124,576,413
2024-10-14 12.4 12.85 12.28 12.82 +3.47% 81,491 103,018,417
2024-10-11 12.79 12.85 12.22 12.39 -3.13% 104,281 130,177,558
2024-10-10 12.8 13.26 12.7 12.79 -1.01% 130,676 169,245,204
2024-10-09 13.99 13.99 12.92 12.92 -9.97% 175,178 233,560,214
2024-10-08 14.91 14.93 13.23 14.35 +5.75% 301,356 425,104,700

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

цШУх╛╖щ╛Щ 603380

2023年全年

ц┐ощШ│цГацИР 300481

近三个月

хК▓ф╗ФщгЯхУБ 003000

2024年至今

хглхЕ░х╛о 600460

近期数据

щЗСщЩ╡ф╜УшВ▓ 300651

近半年

цОМщШЕчзСцКА 603533

2022-2023两年

шЕ╛цЩпчзСцКА 688195

2024年至今

ц┤╛хЕЛцЦ░цЭР 605123

近半年

хНЧф║мхХЖцЧЕ 600250

近三个月

щХ┐хЯОц▒╜ш╜ж 601633

近半年

热门概念板块

数字经济
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
大数据

чзСхИЫф┐бцБп (300730)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

近三个月
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

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