ф╕нхЫ╜хМ╗шНп 600056

数据更新至:

添加到对比分析

10.64 +0.66%

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

10.64
+0.66% +0.07
10.57
开盘价
10.66
最高价
10.49
最低价
67,421
成交量
数据更新至: 2025-03-25

技术指标

10.67
MA5 (5日均线)
10.70
MA10 (10日均线)
10.66
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 10.57 10.66 10.49 10.64 +0.66% 67,421 71,327,025
2025-03-24 10.63 10.67 10.49 10.57 -0.75% 113,182 119,615,609
2025-03-21 10.8 10.85 10.61 10.65 -0.84% 140,164 150,403,857
2025-03-20 10.78 10.79 10.71 10.74 -0.28% 72,689 78,141,859
2025-03-19 10.77 10.83 10.74 10.77 -0.19% 87,938 94,828,996
2025-03-18 10.81 10.83 10.75 10.79 +0.19% 86,066 92,849,000
2025-03-17 10.85 10.85 10.74 10.77 -0.28% 114,931 123,993,238
2025-03-14 10.6 10.81 10.59 10.8 +1.6% 185,271 198,762,927
2025-03-13 10.68 10.72 10.57 10.63 -0.47% 100,419 106,944,353
2025-03-12 10.61 10.72 10.58 10.68 +0.56% 117,391 124,985,865
2025-03-11 10.58 10.63 10.51 10.62 -0.47% 79,394 83,997,557
2025-03-10 10.59 10.73 10.59 10.67 +0.95% 106,370 113,160,491
2025-03-07 10.61 10.62 10.52 10.57 -0.56% 79,633 84,193,008
2025-03-06 10.55 10.64 10.5 10.63 +1.05% 118,632 125,487,299
2025-03-05 10.59 10.6 10.46 10.52 -0.75% 104,417 109,732,108
2025-03-04 10.55 10.61 10.52 10.6 +0.28% 84,573 89,391,739
2025-03-03 10.56 10.72 10.55 10.57 -0.28% 110,450 117,294,182
2025-02-28 10.73 10.8 10.58 10.6 -1.21% 135,376 144,573,305
2025-02-27 10.74 10.79 10.63 10.73 -0.09% 105,737 113,308,597
2025-02-26 10.68 10.77 10.65 10.74 +0.75% 114,772 122,832,699
2025-02-25 10.75 10.75 10.65 10.66 -1.2% 116,464 124,420,419
2025-02-24 10.84 10.84 10.75 10.79 -0.46% 119,692 129,163,908
2025-02-21 10.87 10.94 10.74 10.84 -0.18% 131,595 142,297,896
2025-02-20 10.85 11.01 10.83 10.86 +0.28% 134,677 146,856,274
2025-02-19 10.81 10.87 10.72 10.83 +0.46% 101,669 109,766,523
2025-02-18 11 11.02 10.74 10.78 -2.27% 146,160 158,985,056
2025-02-17 11.11 11.18 10.96 11.03 -0.18% 184,112 204,066,808
2025-02-14 10.86 11.06 10.83 11.05 +1.56% 189,347 208,239,638
2025-02-13 10.85 10.95 10.82 10.88 0% 133,971 145,992,549
2025-02-12 10.88 10.91 10.77 10.88 -0.09% 146,128 158,203,875
2025-02-11 11.03 11.03 10.86 10.89 -1.45% 135,787 148,027,548
2025-02-10 10.96 11.07 10.92 11.05 +1.01% 180,392 198,595,414
2025-02-07 10.79 10.96 10.73 10.94 +1.3% 176,550 192,007,042
2025-02-06 10.73 10.81 10.6 10.8 +0.65% 135,269 144,942,764
2025-02-05 10.65 10.78 10.58 10.73 +1.42% 120,604 129,019,433
2025-01-27 10.6 10.72 10.56 10.58 -0.66% 90,200 95,866,977
2025-01-24 10.6 10.68 10.57 10.65 +0.28% 77,505 82,442,577
2025-01-23 10.69 10.79 10.62 10.62 0% 91,776 98,324,122
2025-01-22 10.63 10.68 10.53 10.62 -0.47% 62,915 66,633,378
2025-01-21 10.74 10.8 10.63 10.67 -0.65% 61,698 65,866,721
2025-01-20 10.75 10.85 10.72 10.74 +0.19% 77,471 83,464,545
2025-01-17 10.69 10.74 10.63 10.72 +0.09% 72,080 77,136,271
2025-01-16 10.73 10.85 10.66 10.71 +0.09% 105,605 113,546,745
2025-01-15 10.79 10.8 10.64 10.7 -0.74% 96,805 103,600,651
2025-01-14 10.56 10.81 10.55 10.78 +2.18% 146,414 156,552,853
2025-01-13 10.41 10.55 10.32 10.55 +0.48% 87,750 91,817,163
2025-01-10 10.83 10.85 10.49 10.5 -3.23% 157,386 167,710,796
2025-01-09 10.81 10.92 10.71 10.85 -0.82% 130,836 141,572,891
2025-01-08 11.09 11.22 10.78 10.94 -1.44% 195,828 214,760,845
2025-01-07 11.31 11.32 10.96 11.1 -2.89% 306,384 339,171,274
2025-01-06 10.82 11.44 10.82 11.43 +7.12% 457,097 509,217,671
2025-01-03 10.81 11.01 10.64 10.67 -1.02% 170,445 184,447,016
2025-01-02 11.09 11.14 10.69 10.78 -2.88% 170,203 185,819,037
2024-12-31 11.4 11.44 11.08 11.1 -2.55% 186,660 209,381,897
2024-12-30 11.38 11.45 11.35 11.39 -0.52% 95,848 109,141,124
2024-12-27 11.3 11.47 11.22 11.45 +1.6% 123,468 140,692,283
2024-12-26 11.25 11.32 11.23 11.27 0% 94,079 106,149,001
2024-12-25 11.52 11.56 11.22 11.27 -1.74% 154,813 175,347,933
2024-12-24 11.37 11.48 11.37 11.47 +0.7% 98,646 112,810,016
2024-12-23 11.68 11.71 11.37 11.39 -2.4% 194,373 223,716,936
2024-12-20 11.65 11.73 11.53 11.67 +0.17% 182,322 211,889,417
2024-12-19 11.5 11.69 11.47 11.65 -0.43% 159,933 184,885,676
2024-12-18 11.7 11.79 11.63 11.7 0% 154,749 181,449,903
2024-12-17 11.87 11.88 11.67 11.7 -1.52% 187,863 220,533,927
2024-12-16 12.06 12.18 11.81 11.88 -1.49% 218,928 262,225,678
2024-12-13 12.28 12.32 12.05 12.06 -2.35% 281,008 341,814,209
2024-12-12 12.06 12.4 11.96 12.35 +2.49% 436,618 535,419,637
2024-12-11 11.87 12.06 11.84 12.05 +1.18% 268,888 322,775,166
2024-12-10 12.2 12.24 11.9 11.91 0% 306,618 368,069,270
2024-12-09 11.83 12.07 11.81 11.91 +0.76% 276,317 329,265,385
2024-12-06 11.68 11.85 11.65 11.82 +1.03% 202,154 237,787,421
2024-12-05 11.73 11.74 11.62 11.7 -0.17% 153,912 179,817,458
2024-12-04 11.89 11.89 11.66 11.72 -1.6% 185,603 218,694,306
2024-12-03 11.97 11.99 11.8 11.91 -0.42% 197,406 234,302,746
2024-12-02 11.81 11.98 11.78 11.96 +1.44% 251,611 299,415,274
2024-11-29 11.69 11.84 11.58 11.79 +0.86% 263,364 309,251,333
2024-11-28 11.8 11.88 11.63 11.69 +0.43% 294,855 345,624,341
2024-11-27 11.47 11.64 11.33 11.64 +0.95% 233,044 267,614,085
2024-11-26 11.63 11.73 11.53 11.53 -0.86% 192,505 223,641,518
2024-11-25 11.73 11.91 11.45 11.63 -0.77% 291,595 339,174,286
2024-11-22 12.28 12.34 11.7 11.72 -4.79% 430,785 518,023,843
2024-11-21 12.4 12.4 12.15 12.31 -1.28% 378,387 463,983,046
2024-11-20 12.23 12.64 12.13 12.47 +1.63% 472,016 584,633,558
2024-11-19 12.4 12.57 12 12.27 -2.85% 592,245 725,922,932
2024-11-18 12.3 12.93 12.21 12.63 +3.52% 802,199 1,008,784,421
2024-11-15 12.45 12.62 12.17 12.2 -2.71% 594,351 732,569,806
2024-11-14 13.19 13.2 12.49 12.54 -6.9% 1,014,557 1,296,789,897
2024-11-13 13.17 13.88 12.74 13.47 +2.75% 1,827,008 2,442,135,267
2024-11-12 11.89 13.11 11.84 13.11 +9.98% 742,472 950,043,717
2024-11-11 11.86 11.99 11.68 11.92 +0.85% 301,835 357,332,159
2024-11-08 12 12.06 11.71 11.82 -0.42% 377,688 447,696,663
2024-11-07 11.61 11.87 11.57 11.87 +1.54% 311,717 366,676,520
2024-11-06 11.73 11.76 11.57 11.69 -0.43% 301,231 351,766,986
2024-11-05 11.46 11.76 11.42 11.74 +1.73% 395,981 460,160,079
2024-11-04 11.37 11.6 11.33 11.54 +1.23% 240,033 275,268,498
2024-11-01 11.31 11.55 11.16 11.4 +0.18% 284,341 323,903,200
2024-10-31 11.34 11.41 11.24 11.38 +0.26% 178,587 202,414,292
2024-10-30 11.45 11.5 11.23 11.35 -0.26% 168,259 191,231,027
2024-10-29 11.6 11.64 11.32 11.38 -1.56% 245,787 281,119,042
2024-10-28 11.4 11.58 11.3 11.56 +2.21% 299,126 343,893,834
2024-10-25 11.18 11.38 11.18 11.31 +0.35% 198,700 224,547,770
2024-10-24 11.41 11.55 11.2 11.27 -1.05% 215,078 243,919,173
2024-10-23 11.13 11.46 11.11 11.39 +2.15% 339,051 384,729,010
2024-10-22 10.97 11.16 10.96 11.15 +1.36% 197,919 219,648,393
2024-10-21 11.03 11.1 10.93 11 -0.09% 230,264 253,693,723
2024-10-18 10.78 11.19 10.75 11.01 +1.94% 252,703 277,246,157
2024-10-17 11.03 11.06 10.8 10.8 -1.82% 153,517 167,646,943
2024-10-16 10.89 11.1 10.8 11 +0.46% 145,639 159,938,367
2024-10-15 11.15 11.21 10.95 10.95 -1.79% 180,405 200,049,293
2024-10-14 11.08 11.2 10.91 11.15 +0.63% 198,523 219,931,284
2024-10-11 11.5 11.5 11 11.08 -4.07% 251,560 282,129,079
2024-10-10 11.25 11.9 11.1 11.55 +3.4% 426,728 491,017,001
2024-10-09 12.13 12.13 11.12 11.17 -8.07% 466,547 536,342,986
2024-10-08 12.81 12.81 11.65 12.15 +4.29% 756,066 925,713,838

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╗║щ╛Щх╛оч║│ 688357

2024年一季度

ф╣Эф╕░шГ╜ц║Р 605090

近期数据

шЛПчЫРф║ХчеЮ 603299

2022-2023两年

ф╕нчзСф╕ЙчОп 000970

2022-2023两年

цЦ░хеешВбф╗╜ 600803

2024年至今

щ╕┐чЙ╣чзСцКА 300176

2024年一季度

хНОхНЗшВбф╗╜ 600156

2023年全年

ц╡╖х░ФчФЯчЙй 688139

2024年一季度

цЦ░хдйчзСцКА 300259

近三个月

хНОшБФшВбф╗╜ 000882

2022-2023两年

热门概念板块

5G通信
元宇宙
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
储能电池

цМпхНОчзСцКА (000733)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

近三个月
光伏产业
军工

ф╕нчЫ┤шВбф╗╜ (600038)

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