шЛ▒чЙ╣щЫЖхЫв 000411

数据更新至:

添加到对比分析

10.63 +0.38%

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

10.63
+0.38% +0.04
10.58
开盘价
10.65
最高价
10.51
最低价
24,164
成交量
数据更新至: 2025-03-25

技术指标

10.76
MA5 (5日均线)
10.86
MA10 (10日均线)
10.77
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 10.58 10.65 10.51 10.63 +0.38% 24,164 25,544,474
2025-03-24 10.69 10.78 10.44 10.59 -1.49% 41,888 44,457,740
2025-03-21 10.93 10.97 10.67 10.75 -1.56% 40,602 43,898,246
2025-03-20 10.91 10.95 10.81 10.92 +0.09% 35,445 38,590,673
2025-03-19 11 11.03 10.87 10.91 -1% 45,018 49,198,045
2025-03-18 11.04 11.09 10.95 11.02 +0.09% 37,316 41,053,348
2025-03-17 11.2 11.22 10.98 11.01 -0.54% 51,177 56,570,715
2025-03-14 10.88 11.08 10.82 11.07 +1.93% 73,534 80,768,742
2025-03-13 10.82 10.93 10.74 10.86 +0.28% 54,696 59,230,006
2025-03-12 10.8 10.87 10.73 10.83 +0.37% 45,386 49,007,261
2025-03-11 10.75 10.82 10.66 10.79 -0.28% 46,491 49,955,193
2025-03-10 10.7 10.84 10.67 10.82 +1.79% 53,463 57,500,682
2025-03-07 10.62 10.77 10.56 10.63 -0.47% 33,923 36,265,010
2025-03-06 10.61 10.7 10.52 10.68 +0.66% 30,779 32,727,001
2025-03-05 10.78 10.78 10.52 10.61 -1.12% 32,521 34,446,370
2025-03-04 10.56 10.76 10.55 10.73 +1.13% 26,842 28,680,368
2025-03-03 10.61 10.73 10.59 10.61 0% 30,652 32,718,269
2025-02-28 10.71 10.85 10.61 10.61 -1.21% 46,113 49,462,133
2025-02-27 10.65 10.78 10.52 10.74 +0.66% 46,395 49,356,929
2025-02-26 10.51 10.69 10.51 10.67 +1.52% 30,012 31,930,492
2025-02-25 10.66 10.68 10.46 10.51 -2.14% 39,119 41,334,758
2025-02-24 10.66 10.75 10.62 10.74 +0.09% 27,142 28,983,096
2025-02-21 10.75 10.86 10.66 10.73 -0.28% 40,449 43,390,782
2025-02-20 10.6 10.84 10.6 10.76 +1.32% 39,233 42,182,769
2025-02-19 10.63 10.66 10.53 10.62 +0.57% 27,262 28,888,512
2025-02-18 10.77 10.79 10.52 10.56 -2.13% 31,872 33,965,416
2025-02-17 10.78 10.86 10.7 10.79 +0.28% 44,078 47,594,108
2025-02-14 10.67 10.79 10.63 10.76 +1.13% 39,943 42,915,244
2025-02-13 10.75 10.8 10.64 10.64 -1.12% 29,776 31,870,528
2025-02-12 10.75 10.85 10.7 10.76 +0.19% 31,154 33,522,761
2025-02-11 10.68 10.78 10.57 10.74 +0.19% 32,749 35,013,773
2025-02-10 10.58 10.74 10.57 10.72 +1.23% 31,552 33,656,780
2025-02-07 10.41 10.64 10.41 10.59 +1.44% 42,187 44,538,468
2025-02-06 10.34 10.45 10.26 10.44 +0.97% 27,472 28,509,733
2025-02-05 10.43 10.47 10.28 10.34 -0.86% 30,169 31,293,162
2025-01-27 10.3 10.59 10.3 10.43 +1.26% 29,732 31,166,851
2025-01-24 10.3 10.35 10.19 10.3 0% 20,675 21,254,273
2025-01-23 10.32 10.47 10.3 10.3 +0.59% 27,375 28,436,876
2025-01-22 10.35 10.43 10.19 10.24 -1.92% 27,748 28,461,577
2025-01-21 10.5 10.55 10.31 10.44 -0.48% 18,373 19,114,008
2025-01-20 10.44 10.53 10.34 10.49 +1.45% 25,828 26,986,046
2025-01-17 10.26 10.4 10.08 10.34 +0.29% 17,501 18,079,965
2025-01-16 10.29 10.45 10.25 10.31 +0.1% 24,482 25,335,602
2025-01-15 10.46 10.46 10.16 10.3 +0.19% 30,058 30,940,325
2025-01-14 9.97 10.28 9.97 10.28 +3.01% 32,870 33,450,270
2025-01-13 9.83 10.09 9.72 9.98 +1.01% 27,535 27,320,044
2025-01-10 10.13 10.14 9.87 9.88 -2.37% 34,631 34,626,109
2025-01-09 10.21 10.27 10.08 10.12 -1.36% 27,544 27,992,672
2025-01-08 10.24 10.35 10.05 10.26 -0.29% 35,089 35,849,446
2025-01-07 10.44 10.44 10.07 10.29 -1.81% 49,733 50,806,543
2025-01-06 10.38 10.65 10.18 10.48 +2.44% 42,269 44,131,562
2025-01-03 10.5 10.59 10.2 10.23 -2.48% 36,371 37,791,081
2025-01-02 10.65 10.81 10.4 10.49 -1.5% 37,480 39,813,665
2024-12-31 10.79 10.86 10.6 10.65 -1.21% 32,126 34,464,037
2024-12-30 10.95 10.95 10.78 10.78 -2.27% 38,221 41,391,724
2024-12-27 10.75 11.25 10.66 11.03 +2.41% 49,873 54,733,518
2024-12-26 10.76 10.89 10.74 10.77 +0.09% 27,219 29,418,617
2024-12-25 10.97 11.02 10.64 10.76 -1.91% 39,145 42,142,286
2024-12-24 10.75 10.99 10.75 10.97 +1.86% 32,516 35,429,355
2024-12-23 11.23 11.25 10.74 10.77 -3.67% 59,279 64,963,493
2024-12-20 11.1 11.24 11.07 11.18 +0.63% 40,444 45,204,002
2024-12-19 11.02 11.15 10.91 11.11 -0.36% 45,008 49,594,955
2024-12-18 11.27 11.39 11.1 11.15 -1.15% 57,520 64,630,037
2024-12-17 11.62 11.72 11.2 11.28 -3.18% 78,294 88,887,091
2024-12-16 11.81 12 11.57 11.65 -0.85% 90,861 107,112,293
2024-12-13 12 12.17 11.73 11.75 -2.57% 119,713 142,131,548
2024-12-12 11.56 12.09 11.48 12.06 +4.69% 200,515 238,123,812
2024-12-11 11.45 11.55 11.41 11.52 +0.44% 92,895 106,811,188
2024-12-10 11.76 11.87 11.41 11.47 -1.71% 189,726 219,497,151
2024-12-09 11.21 12.28 11.21 11.67 +4.57% 249,029 294,500,734
2024-12-06 11.1 11.19 11.03 11.16 +0.36% 36,085 40,181,458
2024-12-05 11.04 11.12 10.95 11.12 +0.45% 34,917 38,491,807
2024-12-04 11.26 11.28 11 11.07 -1.42% 42,723 47,564,924
2024-12-03 11.23 11.3 11.16 11.23 -0.44% 43,840 49,195,514
2024-12-02 11.24 11.34 11.14 11.28 +1.17% 67,548 75,815,853
2024-11-29 11.13 11.22 11.01 11.15 +0.18% 53,469 59,526,770
2024-11-28 10.95 11.21 10.95 11.13 +1.18% 66,938 74,368,580
2024-11-27 10.94 11.04 10.68 11 +0.46% 53,934 58,668,137
2024-11-26 10.83 11.16 10.81 10.95 +1.48% 70,928 77,871,047
2024-11-25 10.55 10.81 10.55 10.79 +2.47% 37,676 40,305,589
2024-11-22 10.87 10.97 10.53 10.53 -3.75% 43,981 47,236,686
2024-11-21 10.94 10.99 10.81 10.94 -0.09% 27,982 30,526,265
2024-11-20 10.68 10.98 10.64 10.95 +2.34% 43,093 46,833,140
2024-11-19 10.54 10.7 10.54 10.7 +1.9% 36,172 38,450,849
2024-11-18 10.64 10.82 10.46 10.5 -0.38% 47,321 50,402,386
2024-11-15 10.7 10.8 10.53 10.54 -1.95% 38,800 41,454,761
2024-11-14 10.99 11.03 10.7 10.75 -2.18% 42,812 46,437,566
2024-11-13 11.1 11.17 10.81 10.99 -1.61% 68,014 74,759,725
2024-11-12 11.03 11.45 11 11.17 +1.73% 139,046 156,458,493
2024-11-11 11 11.01 10.79 10.98 -0.18% 60,850 66,355,381
2024-11-08 11.19 11.24 10.9 11 -1.26% 73,783 81,296,932
2024-11-07 10.77 11.18 10.7 11.14 +2.77% 99,761 109,802,982
2024-11-06 10.83 11.07 10.71 10.84 -0.46% 80,023 86,774,677
2024-11-05 10.82 10.9 10.72 10.89 +0.65% 80,311 86,908,136
2024-11-04 10.7 10.93 10.65 10.82 +0.93% 71,299 76,840,380
2024-11-01 10.71 11.08 10.42 10.72 -0.09% 105,297 113,464,451
2024-10-31 10.69 10.8 10.64 10.73 +0.47% 47,508 51,013,135
2024-10-30 10.78 10.92 10.57 10.68 -0.93% 46,593 49,961,410
2024-10-29 10.98 11.12 10.74 10.78 -1.64% 71,371 77,860,187
2024-10-28 10.73 10.96 10.58 10.96 +2.81% 75,164 81,447,692
2024-10-25 10.42 10.83 10.36 10.66 +2.3% 71,404 75,546,191
2024-10-24 10.27 10.56 10.23 10.42 +1.46% 64,461 67,250,855
2024-10-23 10.32 10.34 10.22 10.27 -0.29% 43,149 44,349,545
2024-10-22 10.1 10.3 10.08 10.3 +1.48% 45,304 46,315,658
2024-10-21 10.11 10.17 10.02 10.15 +0.1% 53,670 54,241,025
2024-10-18 9.95 10.23 9.94 10.14 +1.2% 61,382 61,998,183
2024-10-17 10.31 10.31 10 10.02 +0.1% 48,132 48,704,079
2024-10-16 9.88 10.11 9.85 10.01 +0.3% 29,380 29,385,709
2024-10-15 10.13 10.18 9.95 9.98 -1.58% 38,768 39,062,440
2024-10-14 10.1 10.18 9.95 10.14 +1.2% 42,861 43,227,792
2024-10-11 10.15 10.29 9.92 10.02 -2.62% 47,952 48,384,438
2024-10-10 10.3 10.57 10.11 10.29 +0.59% 68,085 70,555,593
2024-10-09 10.86 10.94 10.21 10.23 -8.42% 107,330 113,468,687
2024-10-08 11.77 11.77 10.57 11.17 +4.3% 156,363 174,325,962

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

ф╕нхНЧшВбф╗╜ 000717

2022-2023两年

щЗСхЖачФ╡ц░Ф 688517

近期数据

ч║вшЬ╗шЬУ 603116

近三个月

ц▓Гца╝хЕЙчФ╡ 603773

近半年

шП▓ш╛╛чОпф┐Э 600526

近期数据

цбВхЖачФ╡хКЫ 600236

2024年至今

хИЫц║РшВбф╗╜ 300703

近期数据

хНзщ╛ЩхЬ░ф║з 600173

2024年一季度

члЛщлШщгЯхУБ 300973

2022-2023两年

STцБТхоЗ 300965

2024年至今

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
大数据

STщ╣ПхНЪ (600804)

近半年
虚拟现实
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
区块链
AI人工智能
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
云计算

хоЭф┐бш╜пф╗╢ (600845)

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