члЛш╛╛ф┐б 605365

数据更新至:

添加到对比分析

15.56 -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

15.56
-0.06% -0.01
15.51
开盘价
15.67
最高价
15.32
最低价
9,493
成交量
数据更新至: 2025-03-25

技术指标

15.88
MA5 (5日均线)
16.03
MA10 (10日均线)
16.04
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 15.51 15.67 15.32 15.56 -0.06% 9,493 14,714,681
2025-03-24 15.78 15.94 15.3 15.57 -1.77% 17,990 28,062,825
2025-03-21 16.16 16.18 15.78 15.85 -2.52% 22,174 35,398,486
2025-03-20 16.12 16.44 16.1 16.26 +0.62% 26,233 42,726,241
2025-03-19 16.32 16.33 16.1 16.16 -0.98% 14,167 22,960,057
2025-03-18 16.27 16.38 16.17 16.32 +0.18% 22,416 36,554,292
2025-03-17 16.16 16.34 16.06 16.29 +0.87% 24,220 39,322,977
2025-03-14 15.96 16.15 15.82 16.15 +1.19% 17,330 27,800,262
2025-03-13 16.01 16.13 15.8 15.96 -1.12% 16,893 26,874,937
2025-03-12 16.13 16.25 16.01 16.14 +0.25% 24,957 40,288,562
2025-03-11 15.98 16.15 15.87 16.1 +0.12% 14,484 23,185,856
2025-03-10 16.2 16.25 15.96 16.08 -0.68% 18,837 30,307,266
2025-03-07 16.07 16.28 16.06 16.19 +0.31% 18,285 29,585,251
2025-03-06 16.1 16.18 15.95 16.14 +0.88% 20,471 32,945,825
2025-03-05 16.07 16.08 15.87 16 -0.06% 14,565 23,238,483
2025-03-04 15.82 16.1 15.76 16.01 +1.39% 20,034 32,061,901
2025-03-03 15.89 16.16 15.72 15.79 -0.44% 21,053 33,595,801
2025-02-28 16.18 16.28 15.8 15.86 -2.04% 21,127 33,725,252
2025-02-27 16.2 16.31 15.97 16.19 -0.31% 22,022 35,558,621
2025-02-26 16.02 16.35 15.98 16.24 +1.31% 25,141 40,771,188
2025-02-25 15.72 16.28 15.69 16.03 +0.44% 31,651 50,715,628
2025-02-24 16.46 16.48 15.84 15.96 +0.57% 35,200 56,440,208
2025-02-21 15.81 15.91 15.72 15.87 +0.38% 26,621 42,148,809
2025-02-20 15.73 15.84 15.62 15.81 +0.7% 23,174 36,452,075
2025-02-19 15.42 15.72 15.41 15.7 +1.36% 21,169 33,104,502
2025-02-18 15.62 15.73 15.38 15.49 -0.96% 20,023 31,244,361
2025-02-17 15.6 15.86 15.56 15.64 +0.58% 22,149 34,688,315
2025-02-14 15.46 15.61 15.42 15.55 +0.78% 17,370 26,972,551
2025-02-13 15.85 15.85 15.43 15.43 -1.97% 26,221 40,933,118
2025-02-12 15.68 15.75 15.56 15.74 +0.45% 19,472 30,522,592
2025-02-11 15.63 15.68 15.5 15.67 +0.38% 20,284 31,635,865
2025-02-10 15.5 15.65 15.41 15.61 +0.71% 22,933 35,654,415
2025-02-07 15.45 15.64 15.35 15.5 +1.04% 28,033 43,461,016
2025-02-06 15.08 15.35 15 15.34 +1.59% 21,434 32,697,269
2025-02-05 15.23 15.28 15 15.1 -0.26% 19,449 29,451,924
2025-01-27 15.27 15.35 15.1 15.14 -0.39% 18,855 28,660,292
2025-01-24 14.89 15.2 14.87 15.2 +1.88% 20,592 31,076,086
2025-01-23 15.01 15.26 14.91 14.92 -0.2% 21,322 32,175,172
2025-01-22 15.11 15.11 14.86 14.95 -1.12% 12,398 18,548,296
2025-01-21 15.18 15.25 15.01 15.12 0% 11,251 16,994,977
2025-01-20 15.03 15.21 14.96 15.12 +1.34% 19,091 28,859,011
2025-01-17 14.84 14.99 14.72 14.92 +0.47% 14,214 21,147,077
2025-01-16 14.9 15.23 14.78 14.85 -0.34% 23,411 35,048,017
2025-01-15 15.08 15.12 14.8 14.9 -0.93% 14,448 21,532,433
2025-01-14 14.47 15.08 14.35 15.04 +4.81% 19,678 29,225,440
2025-01-13 14.31 14.5 14.03 14.35 -0.35% 16,947 24,185,849
2025-01-10 14.92 15.02 14.37 14.4 -3.03% 17,880 26,228,821
2025-01-09 14.71 15.04 14.71 14.85 0% 15,563 23,171,012
2025-01-08 14.97 15.05 14.49 14.85 -1.59% 24,952 36,896,738
2025-01-07 14.9 15.12 14.79 15.09 +0.8% 19,411 29,092,614
2025-01-06 14.69 15.21 14.28 14.97 +0.88% 27,894 41,365,583
2025-01-03 15.36 15.55 14.77 14.84 -2.75% 36,901 55,819,790
2025-01-02 15.74 15.85 15.1 15.26 -2.8% 30,511 47,235,677
2024-12-31 16.41 16.57 15.69 15.7 -4.33% 28,930 46,269,700
2024-12-30 16.39 16.62 16.07 16.41 -0.24% 28,328 46,463,495
2024-12-27 16.01 16.62 16 16.45 +1.61% 28,225 46,299,706
2024-12-26 15.66 16.32 15.66 16.19 +2.79% 26,010 42,024,459
2024-12-25 16.26 16.31 15.7 15.75 -2.78% 24,512 38,857,437
2024-12-24 16 16.41 15.95 16.2 +1.82% 28,600 46,317,422
2024-12-23 16.51 16.69 15.83 15.91 -4.1% 32,586 52,728,216
2024-12-20 16.4 16.66 16.32 16.59 +0.73% 37,203 61,621,274
2024-12-19 16 16.5 15.92 16.47 +2.04% 37,015 60,386,644
2024-12-18 15.8 16.35 15.67 16.14 +1.45% 41,111 66,290,095
2024-12-17 16.39 16.63 15.83 15.91 -3.52% 48,409 78,066,258
2024-12-16 16.98 17.23 16.29 16.49 -2.08% 99,151 166,789,954
2024-12-13 16.33 17.58 16.26 16.84 +2.56% 116,494 197,444,700
2024-12-12 16.39 16.44 16.21 16.42 +0.49% 26,879 43,940,316
2024-12-11 16.03 16.4 15.9 16.34 +1.93% 35,541 57,672,058
2024-12-10 16.41 16.47 15.97 16.03 -0.12% 34,223 55,490,910
2024-12-09 16.03 16.18 15.88 16.05 +0.12% 23,268 37,320,535
2024-12-06 16.15 16.15 15.82 16.03 -0.06% 24,003 38,401,871
2024-12-05 15.69 16.08 15.69 16.04 +1.2% 19,013 30,367,897
2024-12-04 16.03 16.07 15.74 15.85 -1.55% 21,993 34,991,635
2024-12-03 16.12 16.54 15.96 16.1 +0.25% 39,683 64,110,857
2024-12-02 15.96 16.18 15.88 16.06 +1.07% 27,546 44,253,792
2024-11-29 15.58 15.99 15.5 15.89 +1.47% 25,439 40,196,964
2024-11-28 15.58 15.91 15.58 15.66 -1.14% 20,050 31,528,326
2024-11-27 15.47 15.86 15.17 15.84 +2.39% 25,989 40,415,593
2024-11-26 15.67 15.92 15.39 15.47 -1.59% 19,237 30,032,746
2024-11-25 15.74 15.75 15.39 15.72 +1.35% 27,311 42,521,261
2024-11-22 15.91 16.39 15.51 15.51 -3.42% 43,074 68,908,779
2024-11-21 16.07 16.26 15.91 16.06 -0.12% 34,226 54,926,863
2024-11-20 15.83 16.15 15.68 16.08 -0.06% 43,582 69,601,486
2024-11-19 15.37 16.09 15.33 16.09 +5.09% 46,585 73,604,785
2024-11-18 15.64 15.78 15.25 15.31 -2.11% 27,374 42,297,199
2024-11-15 15.71 16.08 15.6 15.64 -0.57% 28,531 45,220,682
2024-11-14 16.16 16.16 15.7 15.73 -2.6% 33,603 53,432,993
2024-11-13 16.22 16.22 15.78 16.15 +0.5% 31,117 49,828,253
2024-11-12 16.38 16.47 15.93 16.07 -1.59% 39,340 63,961,414
2024-11-11 16.09 16.35 15.95 16.33 +1.49% 38,752 62,730,196
2024-11-08 16.12 16.22 15.93 16.09 +0.44% 43,927 70,636,784
2024-11-07 15.67 16.02 15.59 16.02 +1.52% 35,138 55,662,325
2024-11-06 15.99 16.14 15.67 15.78 -1.19% 40,328 63,944,395
2024-11-05 15.61 16.13 15.57 15.97 +1.46% 49,730 79,035,628
2024-11-04 15.16 15.74 15.15 15.74 +3.15% 36,015 56,212,165
2024-11-01 16.23 16.3 15.24 15.26 -7.79% 70,107 109,353,576
2024-10-31 16.13 16.83 15.64 16.55 +2.73% 97,135 158,900,271
2024-10-30 16.56 17.2 15.94 16.11 -2.66% 70,312 115,430,610
2024-10-29 16.1 16.8 15.71 16.55 +3.05% 70,914 115,025,590
2024-10-28 15.87 16.11 15.79 16.06 +1.2% 28,977 46,274,139
2024-10-25 15.58 15.91 15.56 15.87 +1.8% 21,931 34,594,984
2024-10-24 15.52 15.7 15.41 15.59 -0.26% 20,011 31,143,279
2024-10-23 15.64 15.88 15.57 15.63 0% 32,200 50,601,690
2024-10-22 15.65 15.75 15.37 15.63 -0.13% 26,855 41,798,725
2024-10-21 15.51 15.88 15.31 15.65 +0.9% 39,554 61,678,589
2024-10-18 15.06 15.89 15.02 15.51 +4.02% 38,595 59,466,310
2024-10-17 15.08 15.34 14.9 14.91 -1% 22,366 33,868,600
2024-10-16 14.81 15.15 14.68 15.06 +0.6% 20,541 30,722,795
2024-10-15 15.32 15.54 14.96 14.97 -2.6% 25,938 39,523,049
2024-10-14 14.88 15.38 14.55 15.37 +3.43% 30,888 46,265,595
2024-10-11 15.69 15.69 14.65 14.86 -4.74% 30,412 45,843,776
2024-10-10 15.8 16.4 15.51 15.6 -1.33% 32,420 51,399,886
2024-10-09 17.03 17.29 15.8 15.81 -8.98% 54,149 89,355,651
2024-10-08 18.06 18.06 16.66 17.37 +5.79% 68,527 118,886,254

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

хНОхЫ╛х▒▒щ╝О 300492

近半年

цЧ╢ф╗гф╕ЗцБТ 600241

近半年

щХ┐шЩ╣хНОцДП 000404

近三个月

хдкщ╛ЩшНпф╕Ъ 600222

近半年

щУнчзСч▓╛цКА 001319

近半年

хНОц╡╖ц╕ЕчзС 688120

近三个月

ц╡╖хдйчСЮхг░ 688787

近半年

чГ╜чБлщАЪф┐б 600498

2024年至今

ц│░ш╛╛шВбф╗╜ 000652

2023年全年

цТнцБйщЫЖхЫв 001366

2022-2023两年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近半年
元宇宙
区块链
AI人工智能
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
光伏产业
虚拟现实

хРМшК▒щб║ (300033)

近半年
生物医药

цЩ║щгЮчФЯчЙй (300122)

近期数据

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