ф╕Кц╡╖ц╕пц╣╛ 605598

数据更新至:

添加到对比分析

22.50 -1.01%

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

22.5
-1.01% -0.23
22.6
开盘价
22.68
最高价
22.08
最低价
17,500
成交量
数据更新至: 2025-03-25

技术指标

22.32
MA5 (5日均线)
22.04
MA10 (10日均线)
21.97
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 22.6 22.68 22.08 22.5 -1.01% 17,500 39,162,027
2025-03-24 22.98 23 22.16 22.73 -0.61% 35,360 79,899,746
2025-03-21 21.79 23.04 21.7 22.87 +4.33% 76,207 173,012,475
2025-03-20 21.44 22.15 21.43 21.92 +1.67% 24,060 52,613,518
2025-03-19 21.92 21.95 21.51 21.56 -1.64% 14,463 31,350,782
2025-03-18 21.84 21.94 21.77 21.92 +0.46% 11,264 24,609,415
2025-03-17 22.09 22.09 21.76 21.82 -1% 14,279 31,229,953
2025-03-14 21.47 22.23 21.31 22.04 +2.89% 34,185 74,576,837
2025-03-13 21.52 21.66 21.2 21.42 -0.93% 12,974 27,737,614
2025-03-12 21.45 21.8 21.42 21.62 +0.75% 16,851 36,447,273
2025-03-11 21.3 21.75 21.22 21.46 -0.37% 13,163 28,182,046
2025-03-10 21.34 21.64 21.31 21.54 +0.05% 11,706 25,147,676
2025-03-07 21.87 22.27 21.48 21.53 -1.55% 32,416 71,013,240
2025-03-06 21.83 21.93 21.66 21.87 +0.18% 24,771 54,021,732
2025-03-05 21.73 21.83 21.42 21.83 -0.23% 13,456 29,108,965
2025-03-04 21.83 21.89 21.2 21.88 +0.23% 20,494 44,264,477
2025-03-03 22.05 22.41 21.69 21.83 -1.58% 26,783 59,076,862
2025-02-28 22.76 22.85 22.15 22.18 -1.55% 25,510 57,053,341
2025-02-27 22.26 22.53 22.26 22.53 +0.99% 30,262 67,796,715
2025-02-26 22.17 22.47 22.11 22.31 -0.09% 32,435 72,161,725
2025-02-25 22.8 23.03 22.15 22.33 -3.87% 50,670 113,904,102
2025-02-24 22.19 23.43 21.87 23.23 +4.83% 71,462 161,682,333
2025-02-21 22.7 22.7 22.04 22.16 -2.64% 42,719 94,999,766
2025-02-20 22.71 23.13 22.45 22.76 -0.44% 40,529 92,436,413
2025-02-19 22.18 23.47 22.08 22.86 +1.92% 58,168 132,897,828
2025-02-18 21.43 23.12 21.27 22.43 +4.72% 67,175 149,384,715
2025-02-17 21.58 21.67 21.2 21.42 -1.11% 31,162 66,607,657
2025-02-14 22.2 22.27 21.56 21.66 -1.28% 29,487 64,465,324
2025-02-13 21.82 22.63 21.77 21.94 +0.55% 34,990 77,682,085
2025-02-12 21.7 21.96 21.6 21.82 +0.41% 15,802 34,407,970
2025-02-11 22.04 22.05 21.7 21.73 -1.81% 18,254 39,820,045
2025-02-10 22.05 22.28 21.8 22.13 +1.05% 28,186 62,097,674
2025-02-07 21.27 22.5 21.07 21.9 +2.96% 45,414 99,619,007
2025-02-06 20.88 21.29 20.52 21.27 +1.43% 30,324 63,288,161
2025-02-05 20.8 21.13 20.55 20.97 +0.72% 14,780 30,805,618
2025-01-27 21.36 21.54 20.82 20.82 -1.61% 20,228 42,854,362
2025-01-24 21.48 21.59 20.95 21.16 -1.54% 29,426 62,304,525
2025-01-23 22.05 22.3 21.44 21.49 -0.88% 25,406 55,387,963
2025-01-22 22.11 22.2 21.43 21.68 -2.03% 26,540 57,716,166
2025-01-21 22.58 22.73 22.02 22.13 -1.99% 29,890 66,537,325
2025-01-20 21.85 22.99 21.85 22.58 +2.82% 63,322 143,217,701
2025-01-17 21.16 22.21 20.68 21.96 +2.95% 63,178 136,071,377
2025-01-16 21.34 21.71 21.08 21.33 -0.14% 41,476 88,622,780
2025-01-15 22 22.01 21.3 21.36 -3.74% 52,581 113,811,682
2025-01-14 21.3 22.7 21.3 22.19 +3.98% 64,087 140,418,526
2025-01-13 22.05 22.7 21.23 21.34 -9.54% 81,072 176,008,612
2025-01-10 24.38 25.19 23.59 23.59 -10% 104,449 252,143,872
2025-01-09 25.45 28 25.45 26.21 +2.99% 147,773 390,795,085
2025-01-08 27.09 27.66 24.61 25.45 -2.38% 175,268 458,819,658
2025-01-07 22.99 26.07 22.55 26.07 +10% 125,468 310,767,128
2025-01-06 23.58 25.5 21.22 23.7 +0.51% 111,902 260,236,371
2025-01-03 22.77 24.5 22.26 23.58 +2.17% 94,487 219,369,245
2025-01-02 21.6 23.23 21.6 23.08 +2.99% 108,828 248,113,615
2024-12-31 20.9 22.99 20.37 22.41 +7.22% 111,673 245,155,786
2024-12-30 21.92 21.92 20.6 20.9 -4.57% 54,561 114,923,698
2024-12-27 21.78 22.24 21.68 21.9 0% 58,586 128,796,112
2024-12-26 22.2 22.5 21.61 21.9 +1.15% 56,132 123,226,438
2024-12-25 23.09 23.4 21.48 21.65 -2.87% 87,809 195,365,499
2024-12-24 20.26 22.29 19.53 22.29 +10.02% 97,354 209,297,082
2024-12-23 20.97 21.21 20.1 20.26 -4.16% 33,865 69,991,401
2024-12-20 21.53 21.88 21.14 21.14 -2.89% 42,766 91,820,205
2024-12-19 21.18 21.8 20.66 21.77 +2.3% 59,869 127,923,546
2024-12-18 20.73 21.5 20.19 21.28 +2.6% 52,731 110,673,365
2024-12-17 20.42 21.12 20 20.74 +1.62% 53,328 110,626,073
2024-12-16 20.18 20.89 20.12 20.41 +0.34% 21,047 43,347,501
2024-12-13 20.5 20.58 20.3 20.34 -1.41% 15,943 32,499,405
2024-12-12 20.69 20.88 20.44 20.63 +0.39% 17,882 36,908,155
2024-12-11 20.3 20.56 20.2 20.55 +0.74% 22,674 46,326,100
2024-12-10 20.98 21.16 20.22 20.4 -0.58% 26,655 54,987,495
2024-12-09 20.6 20.67 20.3 20.52 -0.39% 15,998 32,753,559
2024-12-06 20.53 20.75 20.38 20.6 +0.59% 21,031 43,333,007
2024-12-05 20.42 20.62 20.25 20.48 +0.29% 18,280 37,364,141
2024-12-04 20.98 21.1 20.34 20.42 -2.67% 23,120 47,595,657
2024-12-03 21.71 21.71 20.55 20.98 -3.63% 60,913 127,784,079
2024-12-02 21.18 21.99 20.8 21.77 +5.47% 81,934 176,109,589
2024-11-29 18.7 20.64 18.61 20.64 +10.02% 69,558 139,941,525
2024-11-28 18.74 18.96 18.7 18.76 -0.69% 11,905 22,408,350
2024-11-27 18.63 18.9 18.05 18.89 +1.4% 11,687 21,574,501
2024-11-26 18.78 18.89 18.54 18.63 -0.53% 8,378 15,653,458
2024-11-25 18.67 18.79 18.29 18.73 +0.32% 13,374 24,764,454
2024-11-22 19.73 19.73 18.62 18.67 -5.61% 23,052 44,171,486
2024-11-21 19.39 20.1 19.22 19.78 +2.12% 31,220 61,693,699
2024-11-20 19.13 19.59 19.1 19.37 +0.31% 21,045 40,694,665
2024-11-19 19.19 19.58 18.77 19.31 -0.05% 28,977 55,396,195
2024-11-18 20.49 20.65 19.28 19.32 -5.71% 45,075 88,520,503
2024-11-15 20.51 21.6 20.33 20.49 -4.25% 61,572 128,825,720
2024-11-14 20.32 22.3 20.28 21.4 +5.57% 91,200 198,010,377
2024-11-13 19.94 20.75 19.75 20.27 +1.91% 28,309 57,397,517
2024-11-12 20.08 20.26 19.71 19.89 -0.95% 23,032 46,103,281
2024-11-11 20 20.14 19.68 20.08 -0.3% 26,074 51,775,663
2024-11-08 20.68 20.98 20 20.14 -2.89% 33,554 68,103,732
2024-11-07 19.92 21 19.83 20.74 +3.39% 32,726 67,013,578
2024-11-06 20.37 20.55 19.78 20.06 -0.99% 24,662 49,547,367
2024-11-05 19.6 20.55 19.5 20.26 +3.37% 28,094 56,490,403
2024-11-04 19.49 19.6 19.19 19.6 +1.45% 14,898 28,881,054
2024-11-01 19.01 20.19 18.9 19.32 +1.26% 44,271 86,805,669
2024-10-31 19.19 19.29 18.69 19.08 -0.63% 28,894 54,735,629
2024-10-30 19.48 19.93 19.18 19.2 -1.44% 19,145 37,286,350
2024-10-29 20.32 20.32 19.48 19.48 -3.18% 28,114 55,392,947
2024-10-28 20.09 20.21 19.86 20.12 +0.05% 14,031 28,093,438
2024-10-25 19.73 20.15 19.51 20.11 +1.98% 23,353 46,688,774
2024-10-24 19.49 19.98 19.13 19.72 +1.18% 21,207 41,496,249
2024-10-23 19.45 19.98 19.25 19.49 +0.26% 24,378 48,025,379
2024-10-22 19.3 19.64 19.01 19.44 +0.83% 25,275 48,913,536
2024-10-21 18.95 19.35 18.86 19.28 +1.8% 24,397 46,699,978
2024-10-18 18.5 19.13 18.3 18.94 +2.38% 24,995 46,732,675
2024-10-17 19.08 19.29 18.46 18.5 -2.89% 20,855 39,133,750
2024-10-16 18.84 19.5 18.71 19.05 +0.79% 17,723 33,767,740
2024-10-15 19.48 19.65 18.87 18.9 -3.08% 19,229 36,917,197
2024-10-14 18.44 19.77 18.36 19.5 +5.23% 35,476 68,166,763
2024-10-11 19.47 19.5 18.25 18.53 -5.27% 26,303 49,614,932
2024-10-10 18.84 20.5 18.3 19.56 +3.82% 57,182 111,607,615
2024-10-09 20.18 20.21 18.84 18.84 -9.99% 41,872 80,882,207
2024-10-08 22.69 22.69 20.07 20.93 +1.45% 60,249 127,734,324

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

ц│Хх░ФшГЬ 000890

2022-2023两年

ц░╕шМВц│░ 605208

2024年至今

х╣┐хРИчзСцКА 001389

2024年一季度

ц┤кщГ╜шИкчй║ 600316

近三个月

ц╢жцЬмшВбф╗╜ 603193

近半年

х║╖ф╝ЧхМ╗чЦЧ 688607

近半年

щб╛хо╢хо╢х▒Е 603816

2024年一季度

х╕╕чЖЯц▒╜ще░ 603035

近期数据

щЗНх║Жц╕п 600279

2024年至今

хеец╡жш┐И 688293

近三个月

热门概念板块

芯片

хглхЕ░х╛о (600460)

近期数据
储能电池

цМпхНОчзСцКА (000733)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
生物医药

цБТчСЮхМ╗шНп (600276)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2022-2023两年
区块链
虚拟现实
元宇宙

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