ф╕нш╛╛хоЙ 300635

数据更新至:

添加到对比分析

9.86 -0.20%

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

9.86
-0.2% -0.02
9.93
开盘价
9.99
最高价
9.65
最低价
34,121
成交量
数据更新至: 2025-03-25

技术指标

10.38
MA5 (5日均线)
10.65
MA10 (10日均线)
10.43
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 9.93 9.99 9.65 9.86 -0.2% 34,121 33,526,334
2025-03-24 10.56 10.6 9.69 9.88 -6.97% 77,389 77,794,719
2025-03-21 10.68 10.84 10.52 10.62 -1.48% 37,961 40,453,789
2025-03-20 10.75 10.97 10.63 10.78 +0.28% 42,357 45,667,197
2025-03-19 10.82 10.88 10.67 10.75 -0.83% 43,217 46,469,485
2025-03-18 10.99 11 10.75 10.84 -0.64% 44,311 47,959,169
2025-03-17 10.85 10.97 10.78 10.91 -0.37% 65,320 71,024,566
2025-03-14 11.26 11.43 10.81 10.95 -2.49% 119,218 130,492,316
2025-03-13 10.79 11.57 10.7 11.23 +5.15% 194,135 216,344,514
2025-03-12 10.38 10.95 10.26 10.68 +3.19% 100,197 106,764,577
2025-03-11 10.19 10.39 10.1 10.35 +0.29% 40,365 41,448,519
2025-03-10 10.34 10.49 10.24 10.32 +0.78% 44,702 46,346,460
2025-03-07 10.48 10.63 10.16 10.24 -2.48% 63,916 66,094,987
2025-03-06 10.11 10.67 10.04 10.5 +4.17% 108,184 112,970,493
2025-03-05 10.12 10.23 9.9 10.08 -0.98% 33,524 33,569,982
2025-03-04 9.92 10.18 9.9 10.18 +2% 40,708 40,962,026
2025-03-03 9.89 10.19 9.83 9.98 +0.6% 43,783 43,987,079
2025-02-28 10.17 10.2 9.92 9.92 -2.94% 42,142 42,281,556
2025-02-27 10.3 10.35 10.06 10.22 -0.87% 44,159 45,010,582
2025-02-26 10.2 10.38 10.2 10.31 +0.68% 42,713 43,950,220
2025-02-25 10.02 10.37 10.02 10.24 -0.39% 42,703 43,615,760
2025-02-24 10.48 10.68 10.16 10.28 +0.98% 63,637 65,683,029
2025-02-21 10.23 10.25 9.98 10.18 -0.59% 46,622 47,095,010
2025-02-20 10.26 10.28 10.12 10.24 +0.49% 36,182 36,922,286
2025-02-19 10.05 10.28 9.97 10.19 +2.31% 33,773 34,316,361
2025-02-18 10.38 10.49 9.96 9.96 -4.51% 46,719 47,524,833
2025-02-17 10.16 10.58 10.09 10.43 +2.46% 54,152 56,160,796
2025-02-14 10.13 10.35 9.92 10.18 +0.79% 36,953 37,524,961
2025-02-13 10.2 10.3 10.04 10.1 -0.98% 25,435 25,825,221
2025-02-12 10.18 10.3 10.03 10.2 +0.29% 35,490 36,117,541
2025-02-11 10.35 10.4 10.05 10.17 -1.64% 37,328 37,898,985
2025-02-10 10 10.38 9.91 10.34 +3.19% 42,736 43,486,554
2025-02-07 10 10.25 9.91 10.02 +0.1% 47,707 48,004,364
2025-02-06 9.75 10.02 9.51 10.01 +2.98% 42,420 41,635,542
2025-02-05 9.49 9.79 9.42 9.72 +3.96% 51,728 49,879,751
2025-01-27 9.51 9.65 9.26 9.35 +0.11% 31,299 29,660,681
2025-01-24 9.26 9.45 9.12 9.34 +0.86% 33,582 31,036,114
2025-01-23 9.48 9.59 9.25 9.26 -1.28% 42,448 40,121,276
2025-01-22 9.38 9.52 9.2 9.38 -0.74% 26,109 24,476,544
2025-01-21 9.74 9.82 9.32 9.45 -2.38% 38,217 36,230,525
2025-01-20 9.46 9.7 9.33 9.68 +2.65% 41,854 40,183,640
2025-01-17 9.55 9.62 9.33 9.43 -0.74% 28,874 27,219,121
2025-01-16 9.59 9.72 9.4 9.5 +0.32% 35,430 33,864,798
2025-01-15 9.69 9.79 9.42 9.47 -1.35% 35,498 34,013,073
2025-01-14 9.18 9.6 9.05 9.6 +5.38% 43,875 41,403,232
2025-01-13 8.91 9.18 8.71 9.11 +0.44% 31,186 28,005,074
2025-01-10 9.4 9.55 9.07 9.07 -3.51% 39,058 36,275,175
2025-01-09 9.36 9.57 9.29 9.4 +0.32% 36,767 34,770,291
2025-01-08 9.4 9.52 9.02 9.37 -0.53% 40,912 38,014,925
2025-01-07 9.15 9.48 9.05 9.42 +3.52% 50,079 46,446,468
2025-01-06 8.98 9.24 8.49 9.1 +0.55% 44,823 40,292,099
2025-01-03 9.79 9.84 9.01 9.05 -6.22% 63,333 58,654,553
2025-01-02 9.78 10.12 9.51 9.65 -1.43% 47,187 46,201,865
2024-12-31 10.21 10.21 9.79 9.79 -2.97% 30,614 30,530,175
2024-12-30 10.26 10.34 9.83 10.09 -2.51% 40,491 40,827,669
2024-12-27 10.21 10.59 10.16 10.35 +2.27% 51,870 53,989,909
2024-12-26 10.06 10.3 10.01 10.12 +1.2% 33,000 33,568,652
2024-12-25 10.23 10.27 9.72 10 -2.82% 50,917 50,786,262
2024-12-24 10.5 10.73 10.09 10.29 -2% 56,639 58,494,179
2024-12-23 11.35 11.42 10.36 10.5 -7.49% 82,123 88,157,924
2024-12-20 11.3 11.56 11.21 11.35 +0.44% 49,919 56,982,152
2024-12-19 11.3 11.49 11.08 11.3 -0.44% 44,201 49,720,478
2024-12-18 11.55 11.69 11.08 11.35 -1.05% 47,348 53,864,085
2024-12-17 12.09 12.29 11.33 11.47 -6.06% 71,891 84,341,495
2024-12-16 12.1 12.42 12.07 12.21 +0.66% 66,393 81,309,563
2024-12-13 12.37 12.6 12.12 12.13 -2.33% 74,590 91,963,143
2024-12-12 12.47 12.5 12.25 12.42 +0.24% 82,902 102,576,677
2024-12-11 12.28 12.52 12.21 12.39 +0.16% 92,335 114,156,528
2024-12-10 13.07 13.1 12.35 12.37 -2.83% 163,222 206,444,769
2024-12-09 12.36 12.85 12.26 12.73 -2.68% 224,540 280,769,631
2024-12-06 11.78 13.86 11.69 13.08 +13.25% 333,713 442,407,481
2024-12-05 11.52 11.64 11.36 11.55 +0.26% 53,255 61,450,583
2024-12-04 11.54 11.89 11.47 11.52 -1.29% 74,231 86,510,438
2024-12-03 11.74 11.87 11.51 11.67 +0.6% 63,945 74,596,495
2024-12-02 11.41 11.65 11.34 11.6 +1.93% 78,613 90,683,583
2024-11-29 11.39 11.62 11.2 11.38 -0.52% 83,691 95,527,687
2024-11-28 11.33 11.65 11.21 11.44 +1.42% 68,324 78,282,104
2024-11-27 11.4 11.42 10.85 11.28 -0.88% 62,114 68,989,196
2024-11-26 11.47 11.85 11.35 11.38 -1.22% 62,303 71,913,207
2024-11-25 11.22 11.59 10.95 11.52 +3.32% 73,617 83,322,909
2024-11-22 11.39 11.82 11.11 11.15 -2.02% 104,691 120,610,058
2024-11-21 11.49 11.77 11.3 11.38 -2.15% 101,071 116,021,402
2024-11-20 11.19 11.63 11.1 11.63 +2.2% 128,577 146,986,841
2024-11-19 11.3 11.7 10.9 11.38 -2.49% 124,312 140,504,060
2024-11-18 12.2 12.76 11.01 11.67 -5.96% 189,227 224,006,930
2024-11-15 11.88 13.34 11.44 12.41 +3.42% 259,575 318,939,822
2024-11-14 11.42 12.72 11.21 12 +5.17% 192,967 230,419,425
2024-11-13 11.28 11.46 11.05 11.41 +0.88% 62,015 70,017,701
2024-11-12 11.48 11.58 11.11 11.31 -0.88% 82,646 94,384,627
2024-11-11 11.11 11.48 11.02 11.41 +1.78% 74,117 83,971,234
2024-11-08 11.48 11.6 11.16 11.21 -2.18% 86,564 98,078,604
2024-11-07 11.16 11.48 10.95 11.46 +2.41% 100,595 114,044,098
2024-11-06 11.1 11.2 10.82 11.19 +2.66% 93,884 103,987,904
2024-11-05 10.8 11.09 10.67 10.9 +2.64% 65,620 71,753,620
2024-11-04 10.5 10.63 10.18 10.62 +2.41% 50,550 52,721,958
2024-11-01 11.1 11.33 10.3 10.37 -7.16% 100,028 106,803,026
2024-10-31 10.7 11.33 10.59 11.17 +4.88% 107,457 119,109,810
2024-10-30 10.86 10.9 10.39 10.65 -2.83% 83,834 88,827,783
2024-10-29 11.6 11.66 10.93 10.96 -6.32% 127,625 143,500,498
2024-10-28 11.5 11.78 11.15 11.7 +6.85% 140,374 162,409,235
2024-10-25 10.52 10.98 10.52 10.95 +4.48% 100,615 109,135,086
2024-10-24 10.51 10.75 10.42 10.48 -1.13% 63,770 67,339,210
2024-10-23 10.63 10.92 10.53 10.6 -0.09% 66,827 71,502,560
2024-10-22 10.75 10.77 10.34 10.61 -1.49% 74,719 78,894,645
2024-10-21 10.66 10.9 10.5 10.77 +0.94% 94,120 100,786,926
2024-10-18 10.32 10.96 10.23 10.67 +1.62% 105,974 111,857,775
2024-10-17 11.05 11.26 10.38 10.5 -3.14% 92,458 99,250,058
2024-10-16 10.35 10.93 10.26 10.84 +2.07% 84,536 90,668,446
2024-10-15 10.63 10.97 10.34 10.62 -1.39% 98,003 105,052,477
2024-10-14 10.5 10.88 10.31 10.77 +3.86% 111,095 118,263,581
2024-10-11 11.17 11.23 10.12 10.37 -8.71% 141,859 150,590,386
2024-10-10 10.58 11.95 10.28 11.36 +11.15% 196,046 217,775,044
2024-10-09 11.85 11.85 10.22 10.22 -19.84% 184,509 204,559,842
2024-10-08 13.14 13.14 11.51 12.75 +12.43% 253,457 312,554,420

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╕Кц╡╖хЗпщСл 300899

2024年一季度

хШЙхНОшВбф╗╜ 603182

2024年至今

хНОф╛ихЯОя╝б 000069

近三个月

шЛ▒цЭ░чФ╡ц░Ф 300820

2024年至今

ц╡╖чОЛчФЯчЙй 000078

2024年一季度

ц╡╖ф╝жхУ▓ 300201

2023年全年

ш┤вф┐бхПСх▒Х 000838

2022-2023两年

хНОф┐бцЦ░цЭР 300717

近期数据

х╣┐ц╡ОшНпф╕Ъ 000952

2023年全年

цЦ░хЯОцОзшВб 601155

2023年全年

热门概念板块

5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2022-2023两年
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
医疗器械

чРЖщВжф╗кхЩи (300206)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
光伏产业

щАЪхиБшВбф╗╜ (600438)

2022-2023两年
元宇宙
生物医药

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