щШ│хЕЙшВбф╗╜ 000608

数据更新至:

添加到对比分析

1.82 -9.90%

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

1.82
-9.9% -0.2
1.82
开盘价
1.88
最高价
1.82
最低价
630,395
成交量
数据更新至: 2025-03-25

技术指标

2.11
MA5 (5日均线)
2.14
MA10 (10日均线)
2.15
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 1.82 1.88 1.82 1.82 -9.9% 630,395 114,911,299
2025-03-24 2.02 2.02 2.02 2.02 -9.82% 116,865 23,606,730
2025-03-21 2.29 2.35 2.22 2.24 -4.68% 708,133 160,654,703
2025-03-20 2.13 2.35 2.13 2.35 +9.81% 651,998 148,117,309
2025-03-19 2.16 2.18 2.13 2.14 -1.38% 218,456 46,846,672
2025-03-18 2.21 2.23 2.15 2.17 -1.81% 244,448 53,034,187
2025-03-17 2.18 2.25 2.18 2.21 +1.38% 320,682 70,893,606
2025-03-14 2.11 2.18 2.1 2.18 +2.83% 308,370 66,273,634
2025-03-13 2.15 2.16 2.09 2.12 -1.85% 157,305 33,216,871
2025-03-12 2.14 2.17 2.12 2.16 +1.89% 203,791 43,812,686
2025-03-11 2.09 2.15 2.06 2.12 +0.47% 210,528 44,579,536
2025-03-10 2.08 2.13 2.08 2.11 +1.44% 184,458 38,829,927
2025-03-07 2.11 2.12 2.07 2.08 -1.89% 193,482 40,512,983
2025-03-06 2.12 2.14 2.09 2.12 +0.47% 266,936 56,330,519
2025-03-05 2.16 2.17 2.07 2.11 -2.31% 195,834 41,063,327
2025-03-04 2.16 2.17 2.12 2.16 -0.46% 165,248 35,353,913
2025-03-03 2.17 2.23 2.16 2.17 +0.46% 197,485 43,281,455
2025-02-28 2.22 2.24 2.16 2.16 -3.14% 209,965 45,899,888
2025-02-27 2.26 2.3 2.2 2.23 -0.89% 230,044 51,514,613
2025-02-26 2.2 2.31 2.19 2.25 +2.74% 345,176 77,670,324
2025-02-25 2.17 2.22 2.15 2.19 +0.46% 180,310 39,622,084
2025-02-24 2.15 2.23 2.15 2.18 +0.93% 240,086 52,631,253
2025-02-21 2.2 2.21 2.12 2.16 -1.37% 155,599 33,517,826
2025-02-20 2.19 2.21 2.15 2.19 +0.46% 160,619 35,083,139
2025-02-19 2.17 2.19 2.16 2.18 +0.46% 139,489 30,332,373
2025-02-18 2.27 2.28 2.16 2.17 -4.41% 216,930 47,970,229
2025-02-17 2.21 2.29 2.18 2.27 +3.65% 252,326 56,738,583
2025-02-14 2.26 2.27 2.18 2.19 -3.1% 224,284 49,593,717
2025-02-13 2.26 2.3 2.23 2.26 0% 254,536 57,759,236
2025-02-12 2.21 2.3 2.19 2.26 +2.73% 238,212 53,184,447
2025-02-11 2.26 2.28 2.17 2.2 -1.79% 181,561 39,950,354
2025-02-10 2.2 2.25 2.19 2.24 +2.28% 216,643 48,173,569
2025-02-07 2.13 2.21 2.11 2.19 +3.3% 258,488 56,176,879
2025-02-06 2.09 2.16 2.05 2.12 +0.95% 158,633 33,292,953
2025-02-05 2.07 2.11 2.05 2.1 +2.44% 186,489 39,003,811
2025-01-27 2.09 2.15 2.05 2.05 -1.44% 192,111 40,220,630
2025-01-24 2.1 2.1 2.04 2.08 0% 134,020 27,700,518
2025-01-23 2.1 2.16 2.08 2.08 -0.48% 169,623 36,015,633
2025-01-22 2.15 2.15 2.08 2.09 -2.79% 193,070 40,497,612
2025-01-21 2.2 2.3 2.14 2.15 -1.83% 333,505 73,572,339
2025-01-20 2.2 2.22 2.08 2.19 +0.92% 210,998 45,828,605
2025-01-17 2.17 2.22 2.13 2.17 -1.36% 169,426 36,788,513
2025-01-16 2.19 2.27 2.17 2.2 +1.38% 185,423 41,014,771
2025-01-15 2.19 2.21 2.12 2.17 0% 199,749 43,197,372
2025-01-14 2.06 2.18 2.06 2.17 +5.34% 214,086 45,722,445
2025-01-13 2.02 2.08 1.95 2.06 0% 180,674 36,601,862
2025-01-10 2.16 2.19 2.05 2.06 -4.63% 189,893 39,898,160
2025-01-09 2.14 2.19 2.12 2.16 +0.47% 219,975 47,548,609
2025-01-08 2.16 2.17 2.07 2.15 0% 204,253 43,378,675
2025-01-07 2.07 2.16 2.04 2.15 +3.86% 210,510 44,269,018
2025-01-06 2.06 2.1 1.96 2.07 -0.96% 232,241 47,417,477
2025-01-03 2.26 2.28 2.09 2.09 -7.52% 324,474 69,842,820
2025-01-02 2.23 2.31 2.23 2.26 +0.44% 300,645 68,465,492
2024-12-31 2.33 2.36 2.24 2.25 -2.6% 188,179 43,161,012
2024-12-30 2.35 2.36 2.23 2.31 -0.86% 253,191 57,574,879
2024-12-27 2.31 2.39 2.28 2.33 +2.19% 238,218 56,116,744
2024-12-26 2.28 2.34 2.27 2.28 -0.87% 220,900 50,889,673
2024-12-25 2.38 2.39 2.24 2.3 -3.36% 281,191 64,227,544
2024-12-24 2.38 2.45 2.33 2.38 -2.46% 412,385 97,966,619
2024-12-23 2.67 2.68 2.44 2.44 -9.96% 571,692 143,789,353
2024-12-20 2.7 2.9 2.66 2.71 +1.5% 616,558 169,763,102
2024-12-19 2.67 2.74 2.64 2.67 -1.48% 229,487 61,390,501
2024-12-18 2.71 2.75 2.6 2.71 -0.37% 273,166 73,637,468
2024-12-17 2.89 2.9 2.7 2.72 -5.88% 411,922 113,566,738
2024-12-16 2.87 2.95 2.84 2.89 +0.35% 355,241 103,005,465
2024-12-13 2.96 3.02 2.88 2.88 -4% 568,171 166,372,638
2024-12-12 2.95 3.02 2.89 3 +0.33% 726,872 215,578,702
2024-12-11 2.75 3 2.75 2.99 +5.65% 1,048,490 306,271,639
2024-12-10 3.15 3.15 2.81 2.83 -2.08% 995,287 294,010,061
2024-12-09 3.04 3.12 2.85 2.89 -1.37% 1,297,612 388,396,176
2024-12-06 2.66 2.93 2.66 2.93 +10.15% 241,874 70,077,388
2024-12-05 2.6 2.66 2.55 2.66 +2.31% 236,099 61,765,736
2024-12-04 2.69 2.71 2.57 2.6 -2.99% 330,775 87,558,992
2024-12-03 2.62 2.68 2.6 2.68 +2.29% 436,367 115,658,861
2024-12-02 2.5 2.63 2.49 2.62 +5.22% 427,851 110,714,142
2024-11-29 2.46 2.52 2.42 2.49 0% 300,028 74,392,228
2024-11-28 2.45 2.54 2.44 2.49 +2.05% 334,227 83,380,982
2024-11-27 2.4 2.44 2.3 2.44 +1.24% 249,179 59,212,132
2024-11-26 2.42 2.45 2.4 2.41 -0.82% 248,227 60,121,749
2024-11-25 2.43 2.46 2.36 2.43 -0.41% 391,708 93,728,711
2024-11-22 2.57 2.61 2.43 2.44 -4.31% 513,718 130,281,245
2024-11-21 2.58 2.62 2.52 2.55 -1.92% 433,839 110,966,896
2024-11-20 2.54 2.62 2.51 2.6 -0.76% 604,421 155,959,184
2024-11-19 2.6 2.65 2.44 2.62 -1.13% 951,406 239,918,773
2024-11-18 2.46 2.65 2.46 2.65 +9.96% 346,194 90,406,004
2024-11-15 2.5 2.55 2.4 2.41 -4.37% 609,064 149,735,344
2024-11-14 2.7 2.76 2.52 2.52 -2.7% 795,739 209,144,572
2024-11-13 2.59 2.77 2.55 2.59 -5.13% 999,631 264,362,017
2024-11-12 2.73 2.84 2.73 2.73 -9.9% 436,270 119,321,616
2024-11-11 3.15 3.33 2.98 3.03 0% 1,775,236 571,496,912
2024-11-08 3.03 3.03 2.78 3.03 +10.18% 1,372,251 401,710,198
2024-11-07 2.45 2.75 2.41 2.75 +10% 260,120 69,447,420
2024-11-06 2.44 2.53 2.33 2.5 +2.88% 652,266 158,931,161
2024-11-05 2.3 2.45 2.29 2.43 +5.65% 563,613 135,244,869
2024-11-04 2.34 2.34 2.21 2.3 -1.29% 414,275 93,369,206
2024-11-01 2.4 2.52 2.3 2.33 -3.32% 628,267 149,389,364
2024-10-31 2.3 2.46 2.24 2.41 +4.78% 693,208 165,439,095
2024-10-30 2.21 2.34 2.21 2.3 +2.22% 475,761 108,275,076
2024-10-29 2.35 2.47 2.25 2.25 -5.46% 701,112 163,839,325
2024-10-28 2.26 2.4 2.26 2.38 +5.78% 748,547 176,060,292
2024-10-25 2.22 2.35 2.22 2.25 +1.35% 586,762 133,825,576
2024-10-24 2.19 2.22 2.16 2.22 +0.91% 445,645 97,936,592
2024-10-23 2.18 2.25 2.11 2.2 0% 548,002 119,581,837
2024-10-22 2.15 2.3 2.15 2.2 +2.8% 576,820 127,692,743
2024-10-21 2.19 2.21 2.11 2.14 -4.46% 534,958 114,580,367
2024-10-18 2.16 2.36 2.07 2.24 0% 801,896 173,371,184
2024-10-17 2.4 2.4 2.21 2.24 -1.32% 1,110,500 257,058,577
2024-10-16 2.11 2.27 2.1 2.27 +10.19% 498,149 110,331,663
2024-10-15 2.11 2.18 2.05 2.06 -4.19% 473,827 100,184,521
2024-10-14 2.14 2.2 2.07 2.15 +3.37% 511,105 109,006,506
2024-10-11 2.13 2.21 2.03 2.08 -6.73% 646,063 136,383,779
2024-10-10 2.23 2.35 2.23 2.23 -10.08% 839,306 188,904,078
2024-10-09 2.48 2.64 2.48 2.48 -10.14% 782,119 195,376,041
2024-10-08 2.76 2.76 2.57 2.76 +9.96% 1,353,120 370,569,706

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

хЫ╜ф╕нц░┤хКб 600187

2024年一季度

шЛПх╖Ющ╛ЩцЭ░ 603332

近半年

цЩ║х║жшВбф╗╜ 000676

2022-2023两年

STщЗСщ╕┐ 000669

近期数据

щ║жцН╖чзСцКА 300319

2023年全年

хНОше┐шВбф╗╜ 000936

近三个月

хБех╕ЖчФЯчЙй 300529

近半年

х╣┐хЖЬч│Цф╕Ъ 000911

2024年至今

щЗСщЩ╡щенх║Ч 601007

近三个月

хЫ╛хНЧшВбф╗╜ 300855

2024年至今

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
AI人工智能
储能电池
区块链
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
5G通信
半导体

хглхЕ░х╛о (600460)

近期数据
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