ф╕нш┐Ьц╡╖шГ╜(600026)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

11.49

-0.43% -0.05

11.56

开盘价

11.57

最高价

11.41

最低价

140,465

成交量

数据更新至: 2025-03-25

技术指标

11.56

MA5 (5日均线)

11.44

MA10 (10日均线)

11.37

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	11.56	11.57	11.41	11.49	-0.43%	140,465	160,893,973
2025-03-24	11.64	11.7	11.42	11.54	-0.86%	338,661	390,359,004
2025-03-21	11.67	11.89	11.6	11.64	-0.77%	467,729	548,615,205
2025-03-20	11.52	11.85	11.52	11.73	+2.99%	829,341	972,842,281
2025-03-19	11.49	11.49	11.37	11.39	-1.04%	230,033	262,226,109
2025-03-18	11.37	11.55	11.29	11.51	+1.23%	425,421	486,740,108
2025-03-17	11.35	11.44	11.33	11.37	+0.53%	273,673	311,265,175
2025-03-14	11.16	11.31	11.15	11.31	+1.34%	297,410	334,678,325
2025-03-13	11.26	11.26	11.13	11.16	-0.89%	254,716	284,471,030
2025-03-12	11.27	11.31	11.22	11.26	-0.44%	274,670	309,194,791
2025-03-11	11.23	11.31	11.2	11.31	-0.44%	220,546	248,034,329
2025-03-10	11.54	11.55	11.31	11.36	-1.47%	330,199	375,902,798
2025-03-07	11.18	11.61	11.15	11.53	+2.76%	595,034	679,145,021
2025-03-06	11.17	11.22	11.09	11.22	+0.45%	248,673	277,618,535
2025-03-05	11.19	11.25	11.12	11.17	-0.53%	188,665	210,532,393
2025-03-04	11.2	11.24	11.14	11.23	+0.27%	202,074	225,953,362
2025-03-03	11.18	11.24	11.11	11.2	+0.18%	195,273	218,254,781
2025-02-28	11.36	11.36	11.18	11.18	-1.84%	364,635	410,343,686
2025-02-27	11.37	11.4	11.29	11.39	+0.35%	318,896	361,539,131
2025-02-26	11.35	11.39	11.28	11.35	-0.44%	356,085	403,074,658
2025-02-25	11.35	11.55	11.31	11.4	-0.18%	339,626	387,679,110
2025-02-24	11.5	11.56	11.35	11.42	-1.21%	399,835	456,861,697
2025-02-21	11.7	11.71	11.5	11.56	-1.45%	410,622	474,484,194
2025-02-20	11.9	11.92	11.68	11.73	-1.68%	350,231	411,504,036
2025-02-19	11.92	12.03	11.87	11.93	+0.17%	259,409	309,106,113
2025-02-18	12.05	12.15	11.87	11.91	-1.08%	306,666	368,440,366
2025-02-17	12.01	12.1	11.87	12.04	-0.82%	436,597	521,539,687
2025-02-14	12.28	12.4	12.04	12.14	-1.62%	408,072	496,507,974
2025-02-13	12.52	12.6	12.34	12.34	-1.83%	359,766	446,828,847
2025-02-12	12.69	12.78	12.5	12.57	-1.8%	356,631	448,625,542
2025-02-11	12.7	13.13	12.66	12.8	+1.03%	551,024	711,476,818
2025-02-10	12.63	12.73	12.48	12.67	-0.16%	395,544	497,941,707
2025-02-07	12.57	12.75	12.44	12.69	+0.16%	315,921	398,393,896
2025-02-06	12.79	12.93	12.64	12.67	-1.17%	339,632	432,160,853
2025-02-05	12.6	12.93	12.6	12.82	+4.65%	628,482	804,154,072
2025-01-27	12.52	12.52	12.04	12.25	-3.54%	606,837	742,891,679
2025-01-24	12.8	12.85	12.67	12.7	-1.17%	287,644	366,448,709
2025-01-23	13.1	13.12	12.81	12.85	-0.77%	315,732	408,695,966
2025-01-22	12.81	13.09	12.77	12.95	-1.15%	275,817	357,071,519
2025-01-21	12.87	13.13	12.6	13.1	+1.16%	447,034	576,449,561
2025-01-20	13.39	13.46	12.91	12.95	-3.29%	650,179	848,320,033
2025-01-17	12.95	13.56	12.95	13.39	+1.67%	725,549	965,404,586
2025-01-16	13.16	13.44	12.9	13.17	+0.15%	667,168	875,561,475
2025-01-15	13.38	13.77	12.9	13.15	-0.83%	950,418	1,270,151,882
2025-01-14	12.84	13.5	12.82	13.26	+4.16%	949,468	1,259,753,598
2025-01-13	12.66	13.23	12.62	12.73	+5.03%	1,018,049	1,306,349,547
2025-01-10	12	12.76	11.98	12.12	+1.51%	771,154	954,166,099
2025-01-09	12.22	12.33	11.9	11.94	-5.54%	939,307	1,135,449,636
2025-01-08	12.1	12.75	12.1	12.64	+9.06%	1,496,688	1,881,421,384
2025-01-07	11.61	11.73	11.45	11.59	-0.86%	200,891	232,241,548
2025-01-06	11.55	11.85	11.43	11.69	+0.6%	281,936	328,310,110
2025-01-03	11.42	12.05	11.35	11.62	+2.47%	458,281	535,101,975
2025-01-02	11.71	11.84	11.27	11.34	-2.24%	288,022	330,604,885
2024-12-31	11.97	11.98	11.53	11.6	-2.93%	336,891	395,406,943
2024-12-30	12.05	12.09	11.85	11.95	-0.83%	250,779	299,466,941
2024-12-27	11.91	12.11	11.88	12.05	+1.09%	259,257	311,758,853
2024-12-26	11.99	12.03	11.8	11.92	-0.91%	266,346	316,712,286
2024-12-25	12.15	12.17	11.98	12.03	-1.15%	303,588	365,569,452
2024-12-24	12.02	12.19	11.85	12.17	+0.66%	436,698	527,585,166
2024-12-23	11.32	12.21	11.32	12.09	+6.8%	664,313	782,797,065
2024-12-20	11.57	11.58	11.27	11.32	-2.41%	388,859	443,437,495
2024-12-19	11.77	11.77	11.52	11.6	-2.27%	279,117	323,962,377
2024-12-18	11.86	11.92	11.82	11.87	+0.25%	248,948	294,973,249
2024-12-17	12.05	12.09	11.82	11.84	-1.66%	259,405	308,741,673
2024-12-16	12.2	12.24	11.98	12.04	-1.07%	275,508	332,942,872
2024-12-13	12.6	12.6	12.12	12.17	-5%	442,109	542,310,362
2024-12-12	12.75	12.82	12.68	12.81	+0.47%	257,702	328,631,123
2024-12-11	12.65	12.75	12.63	12.75	+0.47%	198,569	252,153,424
2024-12-10	12.92	13.01	12.66	12.69	-0.24%	339,833	434,332,432
2024-12-09	12.65	12.87	12.59	12.72	+0.55%	281,844	358,966,836
2024-12-06	12.5	12.65	12.47	12.65	+1.2%	213,682	268,888,852
2024-12-05	12.58	12.58	12.43	12.5	-0.56%	179,593	224,191,970
2024-12-04	12.6	12.73	12.51	12.57	-0.24%	220,398	278,508,948
2024-12-03	12.5	12.6	12.4	12.6	+0.88%	276,120	344,952,117
2024-12-02	12.49	12.55	12.42	12.49	-0.24%	250,830	312,912,242
2024-11-29	12.41	12.6	12.41	12.52	+0.48%	207,189	259,477,005
2024-11-28	12.58	12.58	12.43	12.46	-0.95%	162,938	203,172,256
2024-11-27	12.62	12.62	12.38	12.58	-0.08%	188,454	235,575,570
2024-11-26	12.5	12.63	12.39	12.59	+0.8%	183,237	230,112,219
2024-11-25	12.24	12.51	12.23	12.49	+1.05%	193,575	239,945,221
2024-11-22	12.77	12.77	12.36	12.36	-3.13%	318,876	400,137,994
2024-11-21	12.79	12.87	12.74	12.76	-0.62%	182,102	232,621,967
2024-11-20	12.77	12.84	12.71	12.84	+0.08%	240,244	306,665,934
2024-11-19	12.94	12.94	12.71	12.83	-0.93%	294,727	377,607,044
2024-11-18	12.96	13.1	12.83	12.95	+0.31%	348,390	452,131,612
2024-11-15	12.89	13.09	12.8	12.91	+0.16%	304,818	394,998,254
2024-11-14	13.04	13.2	12.87	12.89	-1.15%	354,555	461,789,539
2024-11-13	13.06	13.08	12.86	13.04	+0.08%	294,814	382,190,048
2024-11-12	12.88	13.26	12.87	13.03	+0.93%	535,087	700,247,521
2024-11-11	13	13.02	12.72	12.91	-1.22%	453,912	583,402,472
2024-11-08	13.22	13.28	13.03	13.07	-0.61%	475,464	624,516,908
2024-11-07	13.01	13.18	12.82	13.15	+0.61%	557,693	722,715,848
2024-11-06	13.15	13.29	13.05	13.07	-0.76%	399,841	524,413,021
2024-11-05	13.08	13.21	12.98	13.17	+0.77%	373,780	490,223,218
2024-11-04	13.22	13.26	13.01	13.07	-1.13%	366,157	479,248,542
2024-11-01	13.12	13.43	13.09	13.22	+0.99%	425,737	565,086,150
2024-10-31	13.15	13.2	12.98	13.09	-0.76%	308,202	403,447,556
2024-10-30	13.11	13.22	13.01	13.19	+0.23%	291,335	381,350,767
2024-10-29	13.51	13.56	13.13	13.16	-2.88%	391,217	519,275,329
2024-10-28	13.35	13.57	13.22	13.55	+1.65%	349,789	469,326,668
2024-10-25	13.1	13.37	13.06	13.33	+1.29%	297,601	394,022,695
2024-10-24	13.22	13.23	13.04	13.16	-1.64%	323,014	423,728,566
2024-10-23	13.45	13.5	13.17	13.38	-0.37%	438,966	585,804,295
2024-10-22	13.31	13.73	13.28	13.43	+0.98%	569,279	764,527,268
2024-10-21	13.8	13.8	13.16	13.3	+2.31%	920,705	1,230,995,873
2024-10-18	12.96	13.15	12.76	13	+0.78%	542,841	702,989,118
2024-10-17	13.71	13.82	12.88	12.9	-5.63%	488,312	647,815,129
2024-10-16	13.52	13.85	13.38	13.67	0%	318,113	435,911,196
2024-10-15	14.24	14.24	13.66	13.67	-4%	356,212	491,335,950
2024-10-14	14.1	14.28	13.85	14.24	+1.21%	395,722	556,367,808
2024-10-11	14.75	14.75	14	14.07	-4.93%	281,359	399,650,516
2024-10-10	14.45	15.2	14.44	14.8	+2.07%	379,474	560,540,231
2024-10-09	15.52	15.52	14.4	14.5	-7.99%	323,008	480,507,535
2024-10-08	17.41	17.41	14.95	15.76	-0.57%	688,760	1,103,747,083

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

х▒▒ше┐чДжчЕд 000983

近半年

хНЧх▒▒цЩ║х░Ъ 300918

近期数据

хЫЫцЦ╣хЕЙчФ╡ 688665

近半年

ш╡Ых╛очФ╡хнР 300456

2023年全年

ц▓│хМЦшВбф╗╜ 000953

2024年至今

ц╡╖хНЧцд░х▓Ы 600238

近期数据

чФ│шБФчФЯчЙй 688098

2024年一季度

STчСЮчзС 300600

近期数据

цЯ│хМЦшВбф╗╜ 600423

近期数据

шУЭчД░цОзшВб 000968

2023年全年

热门概念板块

хНОшГЬхдйцИР (600410)

ф╕ншИкц▓ИщгЮ (600760)

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ш┐ИчСЮхМ╗чЦЧ (300760)

хдНцШЯхМ╗шНп (600196)

хоБх╛╖цЧ╢ф╗г (300750)

чзСхИЫф┐бцБп (300730)

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