ф╕нщАЪховш╜ж 000957

数据更新至:

添加到对比分析

10.72 -0.19%

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

10.72
-0.19% -0.02
10.71
开盘价
10.8
最高价
10.61
最低价
66,914
成交量
数据更新至: 2025-03-25

技术指标

10.97
MA5 (5日均线)
10.97
MA10 (10日均线)
11.00
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 10.71 10.8 10.61 10.72 -0.19% 66,914 71,684,815
2025-03-24 10.91 10.93 10.53 10.74 -2.19% 189,882 204,099,250
2025-03-21 11.21 11.31 10.96 10.98 -3% 242,628 270,034,466
2025-03-20 11.4 11.66 11.3 11.32 +1.98% 393,817 450,296,014
2025-03-19 11.1 11.19 11.05 11.1 0% 129,684 144,280,345
2025-03-18 11.03 11.14 11 11.1 +0.82% 126,428 139,963,190
2025-03-17 10.97 11.07 10.95 11.01 +0.46% 98,320 108,288,361
2025-03-14 10.76 10.98 10.7 10.96 +1.76% 139,947 152,407,049
2025-03-13 11 11.02 10.67 10.77 -2.36% 170,138 183,712,731
2025-03-12 10.99 11.12 10.97 11.03 +0.82% 164,287 181,797,265
2025-03-11 10.95 11.01 10.85 10.94 -0.64% 92,295 100,648,010
2025-03-10 11 11.15 10.95 11.01 +0.55% 108,310 119,359,754
2025-03-07 10.98 11.09 10.88 10.95 -0.73% 140,787 154,689,675
2025-03-06 11.04 11.13 10.98 11.03 0% 153,096 168,925,780
2025-03-05 10.94 11.04 10.88 11.03 +0.55% 91,971 100,871,063
2025-03-04 10.79 10.98 10.75 10.97 +1.01% 88,958 96,857,995
2025-03-03 10.88 11.08 10.79 10.86 -0.09% 137,554 150,560,341
2025-02-28 11.2 11.24 10.82 10.87 -3.46% 169,477 186,548,151
2025-02-27 11.3 11.4 11.07 11.26 -0.27% 156,504 175,920,783
2025-02-26 11.14 11.34 11.13 11.29 +1.71% 188,801 212,565,715
2025-02-25 10.97 11.28 10.91 11.1 +0.45% 199,616 222,135,690
2025-02-24 11.15 11.19 10.95 11.05 -1.34% 179,287 198,346,812
2025-02-21 11.17 11.22 11.01 11.2 +0.18% 161,837 180,145,988
2025-02-20 11.31 11.32 11.1 11.18 -0.97% 143,744 160,710,060
2025-02-19 11.15 11.29 11.13 11.29 +0.8% 148,007 166,247,966
2025-02-18 11.59 11.7 11.18 11.2 -3.36% 196,882 225,447,954
2025-02-17 11.68 11.73 11.47 11.59 -0.69% 141,982 164,481,605
2025-02-14 11.75 11.89 11.6 11.67 -0.43% 148,119 173,742,543
2025-02-13 11.88 12.01 11.72 11.72 -1.35% 160,787 190,644,658
2025-02-12 11.8 11.88 11.7 11.88 +0.08% 146,561 173,030,912
2025-02-11 12.01 12.01 11.8 11.87 -0.75% 142,666 169,268,999
2025-02-10 11.97 12.11 11.88 11.96 0% 203,515 243,307,848
2025-02-07 11.82 12.05 11.8 11.96 +0.59% 326,715 389,944,036
2025-02-06 11.52 11.97 11.41 11.89 +2.85% 278,030 324,973,643
2025-02-05 11.44 11.67 11.37 11.56 +1.05% 159,194 184,002,979
2025-01-27 11.6 11.8 11.43 11.44 -0.44% 168,528 195,753,896
2025-01-24 11.4 11.56 11.3 11.49 +0.61% 152,077 173,757,812
2025-01-23 11.77 11.81 11.39 11.42 -2.14% 212,742 246,064,637
2025-01-22 11.67 11.76 11.55 11.67 -1.35% 198,443 230,972,176
2025-01-21 11.42 11.9 11.38 11.83 +3.95% 388,700 453,764,954
2025-01-20 11.25 11.52 11.16 11.38 +2.15% 181,354 206,313,302
2025-01-17 10.94 11.21 10.91 11.14 +1.18% 190,546 211,351,087
2025-01-16 10.95 11.1 10.85 11.01 +0.92% 128,646 141,170,034
2025-01-15 11.03 11.07 10.85 10.91 -1% 103,612 113,310,946
2025-01-14 10.61 11.05 10.55 11.02 +4.36% 195,491 212,559,047
2025-01-13 10.35 10.8 10.21 10.56 +1.05% 160,292 168,680,118
2025-01-10 10.73 10.8 10.44 10.45 -2.61% 112,129 119,314,341
2025-01-09 10.67 10.88 10.61 10.73 +0.56% 126,539 136,453,180
2025-01-08 10.65 10.77 10.37 10.67 -0.56% 154,208 163,266,162
2025-01-07 10.5 10.73 10.36 10.73 +2.68% 158,644 168,148,852
2025-01-06 10.26 10.55 10.01 10.45 +2.15% 193,466 200,992,065
2025-01-03 10.7 10.77 10.22 10.23 -3.94% 177,971 185,609,485
2025-01-02 10.95 11.11 10.55 10.65 -3.18% 186,161 201,287,933
2024-12-31 11.3 11.41 10.97 11 -3% 143,118 159,210,564
2024-12-30 11.36 11.42 11.22 11.34 -0.7% 108,270 122,556,022
2024-12-27 11.34 11.49 11.27 11.42 +0.53% 145,067 165,402,858
2024-12-26 11.18 11.4 11.09 11.36 +2.16% 156,925 177,262,532
2024-12-25 11.38 11.41 11.01 11.12 -2.28% 149,229 166,707,324
2024-12-24 11.28 11.47 11.12 11.38 +1.16% 180,163 203,417,941
2024-12-23 11.78 11.83 11.23 11.25 -4.42% 229,802 263,682,704
2024-12-20 11.79 11.86 11.73 11.77 -0.51% 154,738 182,520,870
2024-12-19 11.7 11.86 11.5 11.83 +0.08% 225,992 264,411,797
2024-12-18 11.75 12.01 11.68 11.82 +0.17% 214,564 254,129,302
2024-12-17 11.94 12.3 11.77 11.8 -1.83% 333,794 402,992,082
2024-12-16 12.26 12.41 11.96 12.02 -2.75% 298,690 363,071,084
2024-12-13 12.43 12.65 12.31 12.36 -1.59% 262,753 327,049,729
2024-12-12 12.49 12.57 12.31 12.56 +0.32% 310,288 385,811,594
2024-12-11 12.4 12.68 12.34 12.52 +0.32% 283,814 354,817,190
2024-12-10 13.01 13.09 12.47 12.48 -1.81% 515,398 654,235,903
2024-12-09 12.5 13.06 12.4 12.71 +1.44% 564,698 721,625,639
2024-12-06 12.45 12.61 12.27 12.53 +0.64% 400,983 499,446,417
2024-12-05 12.29 12.58 12.25 12.45 +1.14% 462,067 573,229,355
2024-12-04 12.65 12.87 12.2 12.31 -4.65% 587,524 732,959,137
2024-12-03 13.37 13.54 12.51 12.91 -2.05% 907,381 1,165,408,649
2024-12-02 14.04 14.04 12.89 13.18 +2.73% 1,355,042 1,810,219,209
2024-11-29 12.83 12.83 12.82 12.83 +10.03% 323,112 414,551,919
2024-11-28 11.71 11.88 11.47 11.66 -1.69% 429,873 501,130,306
2024-11-27 11.67 11.98 11.45 11.86 +0.59% 475,604 557,037,901
2024-11-26 12.22 12.38 11.76 11.79 -4.69% 594,993 714,751,260
2024-11-25 12.46 12.73 12 12.37 +2.23% 836,888 1,031,672,129
2024-11-22 12.87 13.09 12.03 12.1 -5.47% 1,309,395 1,652,541,198
2024-11-21 11.58 12.8 11.53 12.8 +9.97% 701,858 878,444,316
2024-11-20 11.36 11.76 11.25 11.64 +2.46% 555,106 644,479,026
2024-11-19 11.15 11.45 11 11.36 +1.88% 401,817 452,123,349
2024-11-18 11.49 11.79 10.91 11.15 -3.21% 531,416 597,712,182
2024-11-15 10.82 11.91 10.78 11.52 +5.88% 805,744 922,734,033
2024-11-14 11.25 11.29 10.84 10.88 -3.8% 269,281 297,546,593
2024-11-13 11.32 11.45 11.07 11.31 -1.57% 321,776 361,843,425
2024-11-12 11.6 11.85 11.37 11.49 -0.86% 455,774 529,587,295
2024-11-11 11.39 11.63 11.31 11.59 +1.22% 461,918 531,652,192
2024-11-08 11.69 11.79 11.42 11.45 -1.55% 465,749 538,118,067
2024-11-07 11.25 11.68 11.25 11.63 +0.78% 590,400 676,927,730
2024-11-06 11.24 12.07 11.18 11.54 +2.4% 932,552 1,085,968,868
2024-11-05 11.14 11.34 11.06 11.27 +0.18% 574,567 645,043,655
2024-11-04 10.86 11.44 10.86 11.25 +4.75% 552,667 618,538,804
2024-11-01 11.18 11.26 10.66 10.74 -4.87% 549,306 597,603,988
2024-10-31 11.21 11.6 11.06 11.29 +0.8% 854,088 965,990,474
2024-10-30 10.47 11.59 10.42 11.2 +5.96% 886,159 976,591,932
2024-10-29 10.91 10.98 10.56 10.57 -2.4% 406,318 436,201,748
2024-10-28 10.39 10.84 10.3 10.83 +4.13% 504,380 537,003,371
2024-10-25 10.35 10.45 10.34 10.4 +0.97% 277,707 288,511,752
2024-10-24 10.48 10.52 10.22 10.3 -2.09% 291,500 300,791,069
2024-10-23 10.6 10.85 10.39 10.52 -0.94% 551,133 584,135,229
2024-10-22 10.26 10.68 10.2 10.62 +4.63% 645,303 680,190,320
2024-10-21 10.17 10.3 10.03 10.15 -0.78% 363,889 369,115,311
2024-10-18 9.93 10.3 9.79 10.23 +3.13% 461,561 469,016,885
2024-10-17 9.9 10.06 9.83 9.92 +0.4% 224,711 223,703,744
2024-10-16 9.79 9.98 9.73 9.88 -0.1% 196,487 193,785,834
2024-10-15 10.18 10.2 9.89 9.89 -2.85% 256,025 256,724,162
2024-10-14 9.88 10.18 9.81 10.18 +3.04% 288,076 289,168,724
2024-10-11 10.46 10.46 9.76 9.88 -5% 348,678 350,286,315
2024-10-10 10.28 10.67 10.06 10.4 +0.58% 406,562 422,747,708
2024-10-09 11 11.13 10.34 10.34 -10.01% 570,652 609,235,405
2024-10-08 12.08 12.1 10.53 11.49 +4.36% 1,015,155 1,159,433,150

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

чЩ╛щАЪшГ╜ц║Р 001376

2024年至今

хЖ░х╖Эч╜Сч╗Ь 300533

近三个月

STчЖКчМл 600599

近期数据

ф╕нщУБчЙ╣ш┤з 001213

2024年至今

щЗСцИ┐шГ╜ц║Р 001210

2024年一季度

щкЖщй╝шВбф╗╜ 601311

近三个月

цЫ╝хНбщ╛Щ 300945

2023年全年

ц▓ИщШ│хМЦх╖е 000698

2024年一季度

шЛ▒цРПх░Ф 300681

近半年

цШЖф╗Сф╕Зч╗┤ 300418

近三个月

热门概念板块

大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
芯片
储能电池
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
云计算

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月

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