ф╕нхЫ╜хЫ╜ш┤╕ 600007

数据更新至:

添加到对比分析

22.93 +0.35%

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

22.93
+0.35% +0.08
22.85
开盘价
22.96
最高价
22.77
最低价
20,277
成交量
数据更新至: 2025-03-25

技术指标

22.73
MA5 (5日均线)
22.79
MA10 (10日均线)
23.13
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 22.85 22.96 22.77 22.93 +0.35% 20,277 46,364,374
2025-03-24 22.74 23.03 22.68 22.85 +0.71% 46,502 106,332,643
2025-03-21 22.64 22.73 22.47 22.69 +0.58% 38,183 86,357,906
2025-03-20 22.62 22.67 22.53 22.56 -0.35% 27,956 63,080,125
2025-03-19 22.65 22.72 22.51 22.64 -0.09% 31,795 71,973,192
2025-03-18 22.78 22.78 22.45 22.66 -0.44% 52,467 118,385,068
2025-03-17 22.97 23.05 22.63 22.76 -0.61% 50,117 114,125,046
2025-03-14 22.79 22.93 22.52 22.9 +0.26% 55,681 126,749,942
2025-03-13 23.09 23.09 22.69 22.84 -1.08% 33,080 75,554,985
2025-03-12 23.3 23.42 23 23.09 -0.73% 24,813 57,268,607
2025-03-11 23.22 23.48 23.15 23.26 -0.39% 15,026 34,998,688
2025-03-10 23.65 23.65 23.26 23.35 -1.52% 16,188 37,806,207
2025-03-07 23.82 24.02 23.62 23.71 -0.79% 19,730 46,873,876
2025-03-06 23.53 23.94 23.47 23.9 +0.59% 21,071 50,004,910
2025-03-05 23.53 23.79 23.5 23.76 +0.51% 13,154 31,139,405
2025-03-04 23.35 23.83 23.35 23.64 +0.38% 16,277 38,517,413
2025-03-03 23.15 23.56 23.07 23.55 +1.73% 22,009 51,492,715
2025-02-28 23.3 23.45 23.07 23.15 -0.56% 20,748 48,204,835
2025-02-27 23.23 23.46 23.18 23.28 +0.47% 18,684 43,516,650
2025-02-26 23.33 23.5 23.1 23.17 +0.17% 18,443 42,860,946
2025-02-25 23.4 23.56 23.08 23.13 -1.45% 20,506 47,677,871
2025-02-24 23.76 23.93 23.47 23.47 -0.47% 23,325 55,210,890
2025-02-21 23.73 23.96 23.56 23.58 -1.05% 17,851 42,355,112
2025-02-20 23.89 24.03 23.72 23.83 -0.83% 15,243 36,397,573
2025-02-19 24.06 24.15 23.88 24.03 -0.12% 14,744 35,396,432
2025-02-18 23.91 24.34 23.82 24.06 -0.08% 22,579 54,402,149
2025-02-17 23.88 24.43 23.23 24.08 +1.01% 31,245 74,317,366
2025-02-14 24 24.21 23.84 23.84 -1.28% 16,348 39,171,262
2025-02-13 23.93 24.24 23.81 24.15 +0.84% 22,303 53,739,652
2025-02-12 23.64 24.01 23.55 23.95 +0.93% 17,183 40,875,788
2025-02-11 23.43 23.87 23.41 23.73 +0.94% 22,533 53,410,547
2025-02-10 23.61 23.73 23.47 23.51 -0.42% 23,225 54,706,602
2025-02-07 23.54 23.8 23.33 23.61 +0.34% 25,599 60,385,568
2025-02-06 23.7 23.83 23.39 23.53 -0.47% 24,005 56,475,972
2025-02-05 25.12 25.16 23.62 23.64 -5.29% 31,968 77,004,668
2025-01-27 24.28 25.2 24.23 24.96 +2.8% 31,101 77,610,969
2025-01-24 24.25 24.52 24.08 24.28 -0.21% 22,726 55,261,388
2025-01-23 25.1 25.1 24.24 24.33 -0.53% 22,681 55,439,716
2025-01-22 24.58 24.68 24.24 24.46 -0.16% 16,784 41,003,105
2025-01-21 25 25 24.04 24.5 +0.57% 28,188 69,094,229
2025-01-20 23.86 24.5 23.77 24.36 +2.1% 30,790 74,731,516
2025-01-17 23.57 23.88 23.38 23.86 +0.89% 16,250 38,430,091
2025-01-16 23.91 24.06 23.61 23.65 -1% 19,016 45,335,314
2025-01-15 23.38 24.2 23.26 23.89 +1.88% 26,929 64,266,027
2025-01-14 23.13 23.57 23.13 23.45 +0.77% 20,750 48,548,690
2025-01-13 23.15 23.48 22.95 23.27 +0.13% 18,449 42,921,966
2025-01-10 23.13 23.57 22.93 23.24 +0.96% 28,141 65,682,573
2025-01-09 23.38 23.43 22.95 23.02 -1.83% 18,536 42,889,017
2025-01-08 23.58 23.58 22.91 23.45 -0.26% 30,512 70,886,734
2025-01-07 23.95 24.04 23.45 23.51 -1.47% 26,612 62,919,758
2025-01-06 23.85 24 23.56 23.86 +0.04% 23,397 55,683,112
2025-01-03 24.19 24.55 23.77 23.85 -1.41% 27,058 65,296,135
2025-01-02 24.46 24.89 24.1 24.19 -1.1% 39,254 96,186,246
2024-12-31 24.16 24.59 24.16 24.46 +1.03% 30,186 73,803,272
2024-12-30 24.29 24.42 23.85 24.21 -0.9% 26,862 64,740,729
2024-12-27 24.28 24.68 24.25 24.43 +0.66% 25,213 61,545,255
2024-12-26 24.5 24.81 24.19 24.27 -1.38% 25,052 61,196,492
2024-12-25 24.43 24.76 24.29 24.61 +0.78% 28,797 70,763,281
2024-12-24 23.87 24.44 23.87 24.42 +2.05% 26,911 65,094,703
2024-12-23 23.8 24.05 23.61 23.93 +0.38% 27,535 65,730,917
2024-12-20 23.96 24.33 23.75 23.84 -0.67% 28,704 68,750,318
2024-12-19 24.42 24.56 23.96 24 -2.28% 34,063 82,246,581
2024-12-18 24.65 24.8 24.3 24.56 +0.04% 49,067 120,482,730
2024-12-17 24.09 24.84 24.04 24.55 +0.99% 81,081 199,110,220
2024-12-16 23.12 24.33 22.78 24.31 +3.76% 113,556 269,022,044
2024-12-13 23.92 24.56 23.11 23.43 -2.13% 162,245 387,246,629
2024-12-12 23.41 24.41 23.16 23.94 +2.44% 88,726 212,771,544
2024-12-11 22.82 23.58 22.79 23.37 +2.32% 61,397 142,817,662
2024-12-10 23.34 23.5 22.82 22.84 +0.18% 49,619 114,943,304
2024-12-09 22.79 22.85 22.56 22.8 +0.04% 40,525 92,119,993
2024-12-06 22.95 23.23 22.72 22.79 -1.21% 48,088 110,451,571
2024-12-05 23.4 23.49 22.95 23.07 -1.66% 40,779 94,204,248
2024-12-04 23.68 23.87 23.42 23.46 -1.22% 38,056 89,731,300
2024-12-03 23.36 23.88 23.3 23.75 +2.02% 64,863 153,675,491
2024-12-02 22.58 23.37 22.47 23.28 +3.65% 84,899 196,236,540
2024-11-29 22.48 22.76 22.43 22.46 -0.53% 41,646 94,139,604
2024-11-28 22.66 22.78 22.51 22.58 -0.48% 24,528 55,494,192
2024-11-27 22.25 22.7 22.25 22.69 +1.52% 35,415 79,910,743
2024-11-26 22.25 22.48 22.17 22.35 +0.31% 25,314 56,604,657
2024-11-25 21.95 22.46 21.92 22.28 +1.55% 45,028 100,157,127
2024-11-22 22.52 22.54 21.93 21.94 -2.49% 41,468 92,114,381
2024-11-21 22.72 22.78 22.45 22.5 -1.1% 38,835 87,623,549
2024-11-20 22.73 22.79 22.21 22.75 +1.25% 61,402 138,494,218
2024-11-19 22.44 22.59 22.05 22.47 +0.18% 51,032 113,882,881
2024-11-18 22.25 22.74 22.2 22.43 +1.08% 62,299 139,933,649
2024-11-15 22.14 22.4 22.1 22.19 -0.14% 34,163 75,967,421
2024-11-14 22.68 22.75 22.2 22.22 -0.63% 50,383 112,956,941
2024-11-13 22.27 22.39 22.13 22.36 +0.18% 36,232 80,700,850
2024-11-12 22.5 22.75 22.2 22.32 -0.58% 42,354 94,958,569
2024-11-11 22.85 22.85 22.29 22.45 -1.75% 47,872 107,342,831
2024-11-08 23.66 23.72 22.8 22.85 -2.72% 61,426 141,716,040
2024-11-07 22.82 23.49 22.79 23.49 +2.49% 46,647 108,354,690
2024-11-06 23.13 23.27 22.72 22.92 -0.87% 48,201 110,482,031
2024-11-05 22.92 23.17 22.7 23.12 +1.31% 38,371 88,357,577
2024-11-04 22.9 23.29 22.61 22.82 +0.53% 46,198 105,848,232
2024-11-01 22.95 23.07 22.67 22.7 -0.96% 48,800 111,455,405
2024-10-31 23.26 23.43 22.7 22.92 -1.46% 51,029 117,480,162
2024-10-30 23.49 23.72 23.16 23.26 -0.98% 44,021 103,014,173
2024-10-29 23.68 24 23.42 23.49 -0.68% 43,007 101,866,225
2024-10-28 23.5 23.8 23.17 23.65 +0.72% 44,444 104,540,679
2024-10-25 23.51 23.72 23.36 23.48 -0.09% 32,395 76,159,941
2024-10-24 23.2 23.73 23.04 23.5 +1.03% 37,035 86,989,806
2024-10-23 23.06 23.45 22.96 23.26 +1% 39,289 91,316,396
2024-10-22 23.19 23.26 22.85 23.03 -0.65% 40,032 91,986,849
2024-10-21 23.45 23.54 22.76 23.18 -1.15% 39,549 91,538,941
2024-10-18 23.14 23.83 22.76 23.45 +1.34% 48,601 113,207,500
2024-10-17 23.91 23.97 23.13 23.14 -3.22% 45,134 105,948,284
2024-10-16 23.25 24.1 23.24 23.91 +2.79% 50,751 120,665,441
2024-10-15 24.23 24.23 23.25 23.26 -4% 66,851 158,867,989
2024-10-14 24.3 24.61 23.61 24.23 +1.89% 65,825 158,882,070
2024-10-11 23.75 24.22 23.45 23.78 +0.21% 74,555 177,544,492
2024-10-10 24.09 24.62 22.99 23.73 -2.14% 95,971 228,568,575
2024-10-09 25.94 26.13 24.25 24.25 -9.99% 106,891 264,393,883
2024-10-08 29.81 30.34 26.4 26.94 -2.36% 120,819 335,191,995

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

чЫИх║╖чФЯхС╜ 300143

2023年全年

щАПцЩпчФЯхС╜ 300642

2022-2023两年

чЪЗхП░щЕТф╕Ъ 000995

2023年全年

чеЮхоЗшВбф╗╜ 300563

2024年一季度

ц▓ИщШ│хМЦх╖е 000698

2022-2023两年

хЖАф╕ЬшгЕхдЗ 000856

2024年至今

х░ПхХЖхУБхЯО 600415

2023年全年

ф╕░х▒▒щЫЖхЫв 603810

近半年

шИкхдйцЩ║шгЕ 300455

2022-2023两年

ш╢ЕхНУшИкчзС 688237

近半年

热门概念板块

区块链
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年至今
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年一季度
军工

ф╕нчЫ┤шВбф╗╜ (600038)

近三个月
芯片

хМЧф║мхРЫцнг (300223)

近半年

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