хЫ╜щВжхМ╗шНп 605507

数据更新至:

添加到对比分析

19.95 +0.96%

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

19.95
+0.96% +0.19
19.82
开盘价
20.01
最高价
19.74
最低价
19,139
成交量
数据更新至: 2025-03-25

技术指标

19.89
MA5 (5日均线)
19.86
MA10 (10日均线)
19.65
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 19.82 20.01 19.74 19.95 +0.96% 19,139 38,077,562
2025-03-24 19.79 19.93 19.57 19.76 -0.1% 21,085 41,655,849
2025-03-21 19.98 20.01 19.7 19.78 -0.5% 23,352 46,328,024
2025-03-20 20.02 20.15 19.79 19.88 -1.09% 23,539 46,850,214
2025-03-19 20.11 20.23 19.95 20.1 -0.35% 24,596 49,364,521
2025-03-18 20.02 20.43 20.02 20.17 +0.65% 27,262 55,131,167
2025-03-17 19.9 20.16 19.78 20.04 +0.86% 28,176 56,339,282
2025-03-14 19.51 19.89 19.47 19.87 +1.9% 26,348 51,928,666
2025-03-13 19.58 19.7 19.38 19.5 -0.41% 19,744 38,516,720
2025-03-12 19.32 19.88 19.27 19.58 +1.29% 45,027 88,381,329
2025-03-11 19.19 19.36 18.96 19.33 +0.94% 30,483 58,502,787
2025-03-10 19.14 19.25 18.93 19.15 +0.31% 21,513 41,031,684
2025-03-07 19.24 19.37 19 19.09 -1.19% 43,293 82,897,981
2025-03-06 19.43 19.44 19.2 19.32 -0.31% 27,538 53,254,176
2025-03-05 19.6 19.6 19.28 19.38 -0.87% 20,634 40,006,282
2025-03-04 19.48 19.74 19.41 19.55 +0.36% 28,311 55,544,600
2025-03-03 19.88 20.05 19.32 19.48 -2.01% 53,939 105,736,060
2025-02-28 19.68 20.12 19.67 19.88 +1.53% 47,546 94,727,130
2025-02-27 19.57 19.65 19.4 19.58 +0.1% 19,543 38,152,969
2025-02-26 19.4 19.68 19.4 19.56 +0.88% 16,034 31,335,417
2025-02-25 19.51 19.6 19.38 19.39 -1.02% 21,186 41,267,510
2025-02-24 19.76 19.85 19.56 19.59 -0.51% 25,178 49,548,104
2025-02-21 19.8 20.03 19.59 19.69 -0.86% 26,997 53,206,468
2025-02-20 20.08 20.23 19.81 19.86 -0.75% 22,235 44,410,870
2025-02-19 19.89 20.08 19.74 20.01 +0.55% 16,037 32,036,919
2025-02-18 19.92 20.12 19.7 19.9 -0.1% 22,217 44,251,673
2025-02-17 20.26 20.3 19.82 19.92 -1.24% 30,620 61,227,093
2025-02-14 19.91 20.3 19.91 20.17 +1.2% 17,953 36,199,747
2025-02-13 20.24 20.24 19.9 19.93 -1.14% 19,859 39,797,159
2025-02-12 20.25 20.39 20.05 20.16 -0.84% 18,647 37,674,911
2025-02-11 20.08 20.39 19.73 20.33 +1.5% 35,559 71,285,480
2025-02-10 20.33 20.44 20.03 20.03 -1.48% 28,385 57,412,188
2025-02-07 20.26 20.49 20.23 20.33 -0.2% 23,147 47,135,770
2025-02-06 20.26 20.41 20.16 20.37 +0.44% 24,603 49,885,544
2025-02-05 20.81 20.85 20.21 20.28 -1.98% 22,862 46,877,936
2025-01-27 20.41 20.98 20.29 20.69 +1.82% 30,708 63,743,063
2025-01-24 20.2 20.44 20.08 20.32 +0.54% 23,106 46,910,713
2025-01-23 19.83 20.54 19.83 20.21 +2.38% 41,072 83,254,562
2025-01-22 19.63 19.91 19.48 19.74 +0.46% 15,783 31,026,211
2025-01-21 19.78 19.78 19.38 19.65 -0.15% 21,811 42,691,140
2025-01-20 19.46 20 19.32 19.68 +1.97% 31,159 61,685,097
2025-01-17 19.37 19.46 19.13 19.3 -0.46% 20,567 39,632,265
2025-01-16 19.61 19.85 19.38 19.39 -0.82% 23,471 45,987,589
2025-01-15 19.39 19.65 19.25 19.55 +0.41% 24,783 48,369,987
2025-01-14 19.16 19.47 18.97 19.47 +1.46% 32,753 63,145,509
2025-01-13 18.92 19.19 18.78 19.19 +1.16% 27,382 52,056,225
2025-01-10 18.94 19.14 18.68 18.97 +0.37% 32,491 61,498,188
2025-01-09 19.47 19.67 18.81 18.9 -3.42% 39,506 75,898,286
2025-01-08 19.8 19.85 19.3 19.57 -0.96% 30,241 59,145,885
2025-01-07 20.17 20.18 19.63 19.76 -2.13% 30,791 61,030,798
2025-01-06 20.34 20.62 20.02 20.19 -0.3% 34,809 70,521,865
2025-01-03 20.08 20.73 20.08 20.25 +0.85% 43,347 88,556,367
2025-01-02 20.8 21.01 20 20.08 -3.6% 42,585 86,971,989
2024-12-31 21.15 21.19 20.74 20.83 -1.42% 31,722 66,349,290
2024-12-30 20.99 21.37 20.92 21.13 +0.52% 26,326 55,701,157
2024-12-27 20.68 21.22 20.61 21.02 +1.64% 31,433 65,791,614
2024-12-26 21.04 21.04 20.62 20.68 -1.57% 20,639 42,849,658
2024-12-25 20.91 21.03 20.8 21.01 +0.72% 26,157 54,817,369
2024-12-24 20.54 20.92 20.51 20.86 +1.56% 34,583 72,010,125
2024-12-23 20.58 20.86 20.38 20.54 +0.05% 27,091 56,061,970
2024-12-20 20.52 20.62 20.4 20.53 +0.24% 16,186 33,185,936
2024-12-19 20.25 20.48 20.05 20.48 +0.49% 16,212 32,821,623
2024-12-18 20.39 20.59 20.31 20.38 +0.1% 16,934 34,595,466
2024-12-17 20.55 20.74 20.28 20.36 -0.92% 21,373 43,734,324
2024-12-16 20.68 20.75 20.51 20.55 -0.44% 22,918 47,267,123
2024-12-13 20.95 21.04 20.6 20.64 -1.71% 34,568 71,636,123
2024-12-12 21.14 21.14 20.82 21 -0.57% 40,313 84,457,459
2024-12-11 21.08 21.27 21.03 21.12 +0.33% 18,660 39,435,226
2024-12-10 21.65 21.7 21.03 21.05 -0.61% 37,358 79,528,396
2024-12-09 21.42 21.49 21.08 21.18 -0.7% 19,948 42,432,646
2024-12-06 21.21 21.35 21.01 21.33 +0.52% 27,375 58,079,884
2024-12-05 21.54 21.55 21.16 21.22 -1.44% 29,025 61,793,454
2024-12-04 22.26 22.34 21.45 21.53 -3.37% 30,497 66,481,562
2024-12-03 22.03 22.38 21.76 22.28 +1.23% 36,778 81,479,500
2024-12-02 22.07 22.5 21.82 22.01 +0.59% 52,828 117,055,352
2024-11-29 21.48 22 21.48 21.88 +1.67% 29,891 65,201,052
2024-11-28 21.64 21.73 21.42 21.52 -0.51% 26,524 57,159,013
2024-11-27 21.38 21.63 20.97 21.63 +1.36% 30,684 65,294,994
2024-11-26 21.47 21.85 21.3 21.34 -0.93% 30,081 64,703,692
2024-11-25 21.16 22.1 21.16 21.54 +1.27% 42,393 92,008,480
2024-11-22 21.8 21.84 21.26 21.27 -1.98% 39,670 85,212,178
2024-11-21 21.94 22.08 21.56 21.7 -1.27% 34,674 75,403,464
2024-11-20 21.31 22.18 21.2 21.98 +2.28% 82,586 180,773,671
2024-11-19 20.63 21.55 20.47 21.49 +5.14% 88,571 188,095,603
2024-11-18 20.48 20.79 20.28 20.44 +0.15% 36,773 75,390,796
2024-11-15 20.5 20.76 20.38 20.41 -0.49% 27,744 57,048,261
2024-11-14 20.96 21.08 20.46 20.51 -2.66% 31,538 65,465,884
2024-11-13 21.45 21.51 20.8 21.07 -2.09% 47,736 100,652,937
2024-11-12 21.8 22 21.39 21.52 -1.28% 72,125 156,166,464
2024-11-11 20.46 21.86 20.33 21.8 +7.23% 129,914 277,734,932
2024-11-08 20.14 20.45 20 20.33 +1.4% 61,241 124,024,987
2024-11-07 19.6 20.13 19.48 20.05 +2.09% 55,643 110,631,654
2024-11-06 19.68 19.83 19.4 19.64 -0.1% 52,411 102,842,612
2024-11-05 19.5 19.68 19.23 19.66 +1.13% 60,180 117,391,899
2024-11-04 19.5 19.54 18.91 19.44 -0.1% 64,670 124,077,359
2024-11-01 19.49 19.75 19.37 19.46 -0.41% 39,291 76,812,439
2024-10-31 19.79 19.82 19.37 19.54 -1.31% 35,582 69,672,224
2024-10-30 19.99 20.05 19.61 19.8 -0.6% 26,540 52,535,832
2024-10-29 20.4 20.48 19.88 19.92 -2.21% 36,375 73,117,064
2024-10-28 20.27 20.5 20.07 20.37 -0.24% 36,259 73,564,850
2024-10-25 20.3 20.5 20.1 20.42 +0.59% 36,845 74,775,592
2024-10-24 20.31 20.43 20.16 20.3 -0.15% 26,350 53,405,114
2024-10-23 20.63 20.71 20.16 20.33 -1.45% 43,064 87,685,183
2024-10-22 20.58 20.92 20.39 20.63 -0.58% 34,748 71,610,271
2024-10-21 20.7 21.24 20.48 20.75 +1.22% 64,366 134,176,095
2024-10-18 20.05 20.77 20.05 20.5 +1.99% 48,609 99,660,552
2024-10-17 20.1 20.47 20.1 20.1 -0.25% 26,629 53,982,715
2024-10-16 20.07 20.39 19.8 20.15 +0.1% 31,203 62,786,856
2024-10-15 20.25 21.37 20 20.13 -0.1% 63,737 130,687,695
2024-10-14 19.97 20.22 19.52 20.15 +0.9% 42,239 84,117,800
2024-10-11 20.63 20.63 19.75 19.97 -2.82% 45,089 90,419,277
2024-10-10 20.88 21.25 20.4 20.55 0% 60,255 125,276,518
2024-10-09 21.9 22.07 20.55 20.55 -6.16% 81,555 173,210,976
2024-10-08 23.09 23.09 20.99 21.9 +4.34% 116,683 256,209,301

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

щУЦцШМчзСцКА 001270

近期数据

хдзф╜НчзСцКА 600589

2024年一季度

ц╡Щц▒ЯцЦ░шГ╜ 600032

2024年至今

чБлчВмчФ╡хнР 603678

2023年全年

щ╛ЩцЧЧчзСцКА 603341

近期数据

щАЪчФичФ╡цвп 300931

2024年至今

ф╕ЦхНОчзСцКА 688093

近半年

ф╕Кц▒╜щЫЖхЫв 600104

近期数据

щЗСщ╛Щщ▒╝ 300999

2023年全年

чЫИх║╖чФЯхС╜ 300143

2022-2023两年

热门概念板块

大数据

STщ╣ПхНЪ (600804)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
5G通信
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

2024年一季度
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度

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