х╣│хоЙчФ╡х╖е 001359

数据更新至:

添加到对比分析

25.91 -1.11%

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

25.91
-1.11% -0.29
26.22
开盘价
26.48
最高价
25.78
最低价
29,568
成交量
数据更新至: 2024-12-31

技术指标

26.33
MA5 (5日均线)
26.65
MA10 (10日均线)
25.80
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:

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
2024-12-31 26.22 26.48 25.78 25.91 -1.11% 29,568 77,200,785
2024-12-30 26.7 26.79 26.04 26.2 -2.38% 29,151 76,884,788
2024-12-27 26.38 27.15 26.34 26.84 +1.51% 37,158 99,431,027
2024-12-26 26.25 27.05 26.25 26.44 +0.76% 35,135 93,604,743
2024-12-25 27.09 27.44 26.05 26.24 -3.6% 47,734 126,688,821
2024-12-24 26.48 27.5 26.16 27.22 +1.23% 59,906 161,633,727
2024-12-23 26.79 27.68 26.66 26.89 +0.45% 69,317 188,711,762
2024-12-20 26.7 27.12 26.47 26.77 -0.07% 42,131 112,732,613
2024-12-19 26.89 27.12 26.18 26.79 -1.58% 57,838 154,523,550
2024-12-18 25.66 27.32 25.66 27.22 +6.33% 91,015 243,311,658
2024-12-17 25.84 26.47 25.19 25.6 -1.5% 75,357 194,757,207
2024-12-16 24.66 27.13 24.65 25.99 +5.39% 122,748 322,529,326
2024-12-13 25.09 25.17 24.66 24.66 -2.03% 22,860 56,789,652
2024-12-12 24.98 25.27 24.88 25.17 +0.76% 23,770 59,694,297
2024-12-11 24.85 25.1 24.8 24.98 +0.56% 20,036 49,988,114
2024-12-10 25.53 25.69 24.76 24.84 -0.44% 33,398 84,032,772
2024-12-09 24.58 25.05 24.53 24.95 +1.46% 25,612 63,485,012
2024-12-06 24.43 24.68 24.21 24.59 +0.65% 17,204 42,123,317
2024-12-05 24.23 24.55 24.13 24.43 +0.83% 12,456 30,371,345
2024-12-04 24.6 24.63 24.13 24.23 -1.7% 16,774 40,915,077
2024-12-03 24.48 24.75 24.38 24.65 +0.41% 18,623 45,784,936
2024-12-02 24 24.67 24 24.55 +1.99% 22,011 53,884,700
2024-11-29 23.53 24.27 23.47 24.07 +1.56% 17,495 41,845,730
2024-11-28 23.81 24.06 23.61 23.7 -0.55% 15,869 37,860,062
2024-11-27 23.62 23.83 22.88 23.83 +1.06% 16,875 39,401,971
2024-11-26 24.18 24.29 23.53 23.58 -2.52% 17,033 40,558,021
2024-11-25 23.85 24.24 23.58 24.19 +2.46% 19,782 47,313,249
2024-11-22 24.72 24.83 23.61 23.61 -4.49% 27,797 67,327,580
2024-11-21 24.74 25.05 24.43 24.72 -0.44% 18,233 45,137,376
2024-11-20 24.5 24.96 24.46 24.83 +0.53% 23,231 57,407,625
2024-11-19 23.66 24.75 23.54 24.7 +4.62% 38,104 92,756,529
2024-11-18 24.24 24.35 23.23 23.61 -1.99% 27,168 64,469,107
2024-11-15 24.97 25.32 24.05 24.09 -4.1% 35,434 87,522,502
2024-11-14 25.63 26.28 25.1 25.12 -2.37% 36,074 92,839,688
2024-11-13 25.64 25.87 25 25.73 -0.08% 35,728 90,837,969
2024-11-12 25.94 26.34 25.43 25.75 -0.73% 43,171 111,853,866
2024-11-11 25.3 25.97 25.15 25.94 +2.13% 43,464 111,739,604
2024-11-08 25.45 26 25.29 25.4 +0.47% 48,824 124,884,583
2024-11-07 25.62 25.62 24.72 25.28 -0.78% 57,175 143,194,359
2024-11-06 24.42 25.85 24.3 25.48 +4.34% 86,248 217,729,954
2024-11-05 24.2 24.54 24.04 24.42 +1.16% 37,603 91,434,789
2024-11-04 23.23 24.16 23.23 24.14 +3.69% 32,020 76,402,839
2024-11-01 24.1 24.26 23.25 23.28 -3.56% 41,607 98,126,293
2024-10-31 23.93 24.29 23.78 24.14 +0.58% 31,022 74,696,879
2024-10-30 24.02 24.37 23.78 24 -0.7% 29,602 71,198,974
2024-10-29 24.66 24.9 24.15 24.17 -2.26% 40,199 98,452,322
2024-10-28 25.1 25.22 24.51 24.73 -1.16% 50,336 124,676,848
2024-10-25 24.58 25.04 24.35 25.02 +1.75% 61,810 152,560,835
2024-10-24 24.1 24.93 24.1 24.59 +1.74% 60,624 148,753,054
2024-10-23 24 25.08 23.9 24.17 +1.13% 85,307 209,016,475
2024-10-22 23.08 24.39 23.08 23.9 +6.03% 84,731 201,004,364
2024-10-21 22.12 22.7 22.07 22.54 +1.9% 39,816 89,366,878
2024-10-18 21.74 22.4 21.7 22.12 +2.03% 36,883 81,435,620
2024-10-17 21.98 22.27 21.67 21.68 -1% 21,216 46,679,146
2024-10-16 21.5 22.55 21.45 21.9 +0.46% 29,525 65,005,217
2024-10-15 22.24 22.56 21.75 21.8 -2.68% 29,654 65,767,993
2024-10-14 21.99 22.44 21.77 22.4 +2.66% 29,765 66,029,852
2024-10-11 22.87 23.06 21.52 21.82 -4.59% 37,067 82,100,665
2024-10-10 22.95 23.43 22.67 22.87 +0.26% 43,979 101,556,043
2024-10-09 24.22 24.55 22.76 22.81 -9.41% 79,837 189,582,831
2024-10-08 25.32 25.32 23.27 25.18 +9.38% 122,839 302,331,036
2024-09-30 21.52 23.06 21.52 23.02 +9.57% 101,547 226,682,296
2024-09-27 20.35 21.34 20.26 21.01 +4.74% 60,546 125,861,215
2024-09-26 19.7 20.1 19.61 20.06 +1.83% 30,997 61,748,892
2024-09-25 19.55 20.1 19.55 19.7 +1.23% 35,408 70,290,548
2024-09-24 19.02 19.47 18.77 19.46 +3.02% 31,517 60,545,923
2024-09-23 18.75 19.04 18.71 18.89 -0.05% 12,432 23,515,193
2024-09-20 19.05 19.34 18.75 18.9 -0.63% 18,805 35,713,455
2024-09-19 18.68 19.17 18.68 19.02 +2.26% 18,351 34,800,442
2024-09-18 19.11 19.11 18.35 18.6 -2.11% 18,230 34,072,730
2024-09-13 19.8 19.88 18.91 19 -4.19% 33,045 63,887,860
2024-09-12 20 20.2 19.79 19.83 -0.95% 16,792 33,578,045
2024-09-11 20.1 20.29 19.95 20.02 -0.84% 14,008 28,156,641
2024-09-10 20.09 20.24 19.83 20.19 +0.55% 15,728 31,542,261
2024-09-09 19.92 20.29 19.81 20.08 -0.3% 20,096 40,315,197
2024-09-06 20.93 20.93 20.12 20.14 -3.54% 32,233 65,980,168
2024-09-05 20.56 21.1 20.5 20.88 +0.77% 35,069 72,987,431
2024-09-04 20.27 20.94 20.22 20.72 +1.02% 39,037 80,490,609
2024-09-03 20.21 20.73 20.17 20.51 +0.64% 28,804 58,955,235
2024-09-02 20.49 21.11 20.31 20.38 -0.78% 41,599 86,020,391
2024-08-30 20.27 20.87 20.27 20.54 +0.88% 40,081 82,695,348
2024-08-29 20.01 20.45 19.8 20.36 +1.75% 24,074 48,732,093
2024-08-28 19.78 20.24 19.78 20.01 +1.27% 20,694 41,566,831
2024-08-27 20.05 20.25 19.73 19.76 -1.94% 22,783 45,448,292
2024-08-26 19.72 20.33 19.72 20.15 +1.72% 28,083 56,333,993
2024-08-23 20.08 20.4 19.7 19.81 -2.75% 31,119 61,906,108
2024-08-22 20.05 20.95 19.81 20.37 +0.99% 37,594 76,390,509
2024-08-21 20 20.37 19.89 20.17 +0.6% 22,705 45,755,095
2024-08-20 20.52 20.61 19.83 20.05 -2.62% 33,974 68,455,305
2024-08-19 20.95 21.18 20.52 20.59 -1.39% 36,062 75,101,874
2024-08-16 20.44 20.89 20.27 20.88 +2.55% 43,964 90,810,111
2024-08-15 20.25 20.53 20 20.36 0% 28,852 58,586,071
2024-08-14 20.3 20.55 20.25 20.36 -0.24% 21,431 43,765,481
2024-08-13 20.33 20.43 20.01 20.41 +1.29% 23,654 47,829,357
2024-08-12 20.4 20.74 20.03 20.15 -3.54% 39,955 81,217,618
2024-08-09 20.73 21.28 20.73 20.89 +0.43% 41,868 88,146,669
2024-08-08 21.69 21.75 20.64 20.8 -3.26% 58,613 122,454,374
2024-08-07 22.05 22.08 21.42 21.5 -6.24% 97,602 211,642,740
2024-08-06 22.56 24.05 21.75 22.93 +4.89% 145,652 333,560,132
2024-08-05 22.9 23.45 21.84 21.86 -4.58% 140,369 316,057,945
2024-08-02 21.69 23.84 21.35 22.91 +5.72% 170,589 396,120,967
2024-08-01 21.24 23 20.96 21.67 +1.98% 89,273 196,776,909
2024-07-31 20.7 21.32 20.62 21.25 +2.66% 48,481 102,071,848
2024-07-30 20.4 20.85 20.2 20.7 +0.98% 30,369 62,465,352
2024-07-29 20.5 20.67 20.07 20.5 +0.39% 26,941 54,752,664
2024-07-26 19.92 20.43 19.92 20.42 +2.61% 33,561 68,061,578
2024-07-25 19.58 20.3 19.5 19.9 0% 26,433 52,407,896
2024-07-24 19.98 20.56 19.89 19.9 +0.1% 33,247 66,942,241
2024-07-23 20.21 20.35 19.86 19.88 -2.21% 17,082 34,280,506
2024-07-22 20.06 20.34 20.06 20.33 +0.59% 18,651 37,754,771
2024-07-19 19.85 20.28 19.8 20.21 +0.75% 20,357 40,949,443
2024-07-18 20.11 20.19 19.45 20.06 -0.84% 34,225 67,683,979
2024-07-17 20.6 20.62 20.22 20.23 -1.84% 20,725 42,129,188
2024-07-16 20.58 20.77 20.3 20.61 -0.43% 21,151 43,359,167
2024-07-15 21.03 21.18 20.58 20.7 -2.5% 23,694 49,202,694
2024-07-12 21.5 21.58 21.14 21.23 -1.07% 26,064 55,568,802
2024-07-11 21.19 21.52 20.96 21.46 +3.32% 42,043 89,641,676
2024-07-10 21.09 21.38 20.76 20.77 -2.3% 26,554 55,997,297
2024-07-09 20.9 21.29 20.5 21.26 +1.53% 34,869 73,121,940
2024-07-08 21.67 21.8 20.88 20.94 -4.25% 34,864 74,221,424
2024-07-05 22 22.4 21.26 21.87 -1.97% 49,802 107,766,511
2024-07-04 22.11 23.17 22.11 22.31 +0.72% 45,611 102,461,423
2024-07-03 22.1 22.44 21.86 22.15 -0.85% 24,454 54,114,596
2024-07-02 22.18 22.73 22 22.34 +0.36% 32,122 71,932,793
2024-07-01 22.28 22.52 21.75 22.26 -0.04% 26,122 57,644,285
2024-06-28 22.07 22.6 22.02 22.27 +0.59% 22,823 51,125,998
2024-06-27 22.6 22.78 22.08 22.14 -2.72% 25,790 57,892,101
2024-06-26 22.1 22.9 21.7 22.76 +2.43% 37,541 83,858,613
2024-06-25 22.23 22.37 21.9 22.22 +0.63% 28,328 62,784,396
2024-06-24 23.33 23.4 22.05 22.08 -6.08% 48,719 109,600,065
2024-06-21 23.51 23.8 23.35 23.51 -0.68% 23,791 56,111,503
2024-06-20 24.37 24.62 23.67 23.67 -3.23% 35,124 84,510,849
2024-06-19 24.8 24.88 24.45 24.46 -2.08% 35,111 86,471,711
2024-06-18 24.3 25 24.16 24.98 +2.13% 48,118 118,842,484
2024-06-17 24.22 24.76 24.1 24.46 +0.25% 31,959 78,295,523
2024-06-14 24.5 24.59 24.14 24.4 -1.21% 36,741 89,492,124
2024-06-13 24.29 24.94 24.18 24.7 +1.73% 50,780 125,048,057
2024-06-12 23.99 24.46 23.96 24.28 +0.75% 35,687 86,568,237
2024-06-11 23.6 24.2 23.11 24.1 +0.54% 43,095 102,286,888
2024-06-07 24.25 24.45 23.5 23.97 -2.2% 58,944 140,933,017
2024-06-06 26.11 26.33 24.42 24.51 -5.48% 96,736 242,048,934
2024-06-05 26.35 26.6 25.87 25.93 -2.52% 67,227 176,165,803
2024-06-04 25.06 27.5 24.68 26.6 +5.51% 110,431 289,473,535
2024-06-03 25.5 25.54 24.83 25.21 -1.6% 43,747 110,115,536
2024-05-31 25.39 25.96 25.39 25.62 +0.71% 41,113 105,581,413
2024-05-30 25.67 26.07 25.35 25.44 -1.13% 39,349 100,981,545
2024-05-29 25.23 25.98 25.11 25.73 +1.5% 43,207 110,880,998
2024-05-28 25.5 25.99 25.13 25.35 -1.4% 39,323 100,395,401
2024-05-27 25.98 26.14 25.18 25.71 -1.98% 51,455 131,332,449
2024-05-24 26.01 26.8 25.49 26.23 -0.27% 79,876 208,640,096
2024-05-23 26.61 27.26 26.3 26.3 -1.54% 96,750 258,854,998
2024-05-22 26.02 26.89 25.82 26.71 +1.87% 77,198 204,381,304
2024-05-21 25.81 26.66 25.81 26.22 +0.96% 74,579 195,901,199
2024-05-20 25.32 26.68 25.3 25.97 +1.88% 76,291 198,049,161
2024-05-17 24.89 25.64 24.8 25.49 +2% 56,680 143,874,516
2024-05-16 24.93 25.24 24.73 24.99 +0.36% 39,037 97,510,285
2024-05-15 25.23 25.43 24.85 24.9 -2.12% 48,378 121,280,764
2024-05-14 25.09 25.67 24.9 25.44 +2.25% 54,999 139,225,214
2024-05-13 24.71 25.22 24.52 24.88 -1.27% 47,966 119,371,509
2024-05-10 26.2 26.2 25.16 25.2 -4.44% 96,848 246,124,720
2024-05-09 26.65 27.11 26.26 26.37 -0.49% 104,880 279,640,502
2024-05-08 26.45 27.18 26.29 26.5 +0.19% 91,167 243,234,125
2024-05-07 26.5 26.68 26.12 26.45 -0.53% 68,033 179,552,864
2024-05-06 26.09 26.75 25.89 26.59 +4.03% 100,835 266,427,897
2024-04-30 26.23 26.29 25.49 25.56 -2.18% 69,904 180,247,745
2024-04-29 25.88 26.48 25.58 26.13 +1.12% 95,151 247,980,325
2024-04-26 25.35 26.05 25.3 25.84 -0.39% 96,702 248,377,824
2024-04-25 25.82 27.07 25.61 25.94 +0.62% 135,185 356,758,587
2024-04-24 25.75 25.96 25.25 25.78 +1.14% 94,283 241,815,401
2024-04-23 26.01 26.3 25.37 25.49 -3.52% 147,450 379,614,269
2024-04-22 23.79 26.42 23.6 26.42 +9.99% 132,432 334,508,894
2024-04-19 24.48 24.69 23.98 24.02 -4.04% 94,903 230,213,290
2024-04-18 24.19 26 23.81 25.03 +1.96% 137,413 341,360,967
2024-04-17 23.8 24.8 23.77 24.55 +5.05% 116,838 284,376,176
2024-04-16 25.12 25.5 23.36 23.37 -9.94% 142,806 341,887,746
2024-04-15 27.45 28.15 24.5 25.95 -4.1% 152,630 411,221,434
2024-04-12 26.75 27.62 26.34 27.06 +1.23% 153,496 413,949,536
2024-04-11 28.31 28.47 26.47 26.73 -7.73% 196,406 535,868,052
2024-04-10 32.5 33.3 28.06 28.97 -6.97% 306,279 933,939,531
2024-04-09 28.31 31.14 28 31.14 +10% 306,873 921,754,736
2024-04-08 25.61 28.31 24.91 28.31 +9.98% 213,812 569,771,160
2024-04-03 26.94 27.08 25.66 25.74 -3.99% 159,430 417,154,059
2024-04-02 27.22 27.68 26.58 26.81 -5.3% 190,334 515,442,632
2024-04-01 28.52 29.58 28 28.31 -0.74% 208,986 600,232,204
2024-03-29 30.5 31.44 28.35 28.52 -13.86% 258,446 766,248,245
2024-03-28 31 34.98 28.83 33.11 +90.4% 326,190 998,829,570

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

хоБц│вш┐Ьц┤Л 601022

近三个月

ф╕нхЫ╜чЯ│ц▓╣ 601857

2024年一季度

цЦ╣щВжшВбф╗╜ 688020

2023年全年

хЖАф╕Ьц░┤ц│е 000401

2023年全年

ц░╕ш╛Йш╢Ех╕В 601933

2024年一季度

цШещЫкщгЯхУБ 605567

近期数据

щб╢чВ╣ш╜пф╗╢ 603383

2024年至今

ч╜ЧцЫ╝шВбф╗╜ 605289

2024年至今

чЫЫх╝ШшВбф╗╜ 300693

2022-2023两年

хеещЫЕшВбф╗╜ 300949

2023年全年

热门概念板块

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
元宇宙
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2024年一季度
云计算

ф╕нчзСхИЫш╛╛ (300496)

2024年一季度
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
区块链
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
大数据

ц╡╖щЗПцХ░цНо (603138)

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