ф╕ншИ╣чзСцКА 600072

数据更新至:

添加到对比分析

13.89 -2.80%

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

13.89
-2.8% -0.4
14.04
开盘价
14.24
最高价
13.82
最低价
270,297
成交量
数据更新至: 2025-03-25

技术指标

13.80
MA5 (5日均线)
13.56
MA10 (10日均线)
13.11
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 14.04 14.24 13.82 13.89 -2.8% 270,297 378,061,966
2025-03-24 14.36 14.42 13.75 14.29 +1.2% 721,933 1,018,617,742
2025-03-21 13.7 14.47 13.61 14.12 +4.13% 993,698 1,405,969,063
2025-03-20 13.11 13.73 13.02 13.56 +3.35% 490,370 661,399,249
2025-03-19 13.26 13.31 13.05 13.12 -1.35% 209,696 276,018,990
2025-03-18 13.28 13.62 13.24 13.3 -0.67% 310,339 414,361,819
2025-03-17 13.67 14.15 13.38 13.39 -0.45% 584,186 804,399,770
2025-03-14 13.57 13.67 13.2 13.45 +0.37% 452,577 608,129,291
2025-03-13 13.09 13.5 12.86 13.4 +2.45% 386,771 506,250,319
2025-03-12 13.33 13.38 13.08 13.08 -1.88% 272,739 359,201,534
2025-03-11 13.01 13.34 12.96 13.33 +0.98% 320,513 423,616,689
2025-03-10 12.87 13.33 12.85 13.2 +2.56% 359,843 473,294,215
2025-03-07 12.7 13.13 12.59 12.87 +1.1% 339,067 436,786,111
2025-03-06 12.7 12.86 12.62 12.73 +0.24% 265,037 337,465,682
2025-03-05 12.42 12.74 12.41 12.7 +1.2% 300,292 377,956,511
2025-03-04 12.22 12.86 12.15 12.55 +2.28% 330,727 412,609,407
2025-03-03 12.26 12.45 12.2 12.27 -0.24% 175,943 217,087,987
2025-02-28 12.4 12.53 12.26 12.3 -0.89% 277,129 344,143,849
2025-02-27 12.26 12.45 12.22 12.41 +1.22% 302,882 374,345,485
2025-02-26 12.11 12.26 12.08 12.26 +1.49% 158,012 192,173,492
2025-02-25 12.23 12.24 12.03 12.08 -1.39% 160,256 194,439,524
2025-02-24 12.17 12.38 12.08 12.25 +0.41% 187,930 230,545,052
2025-02-21 12.19 12.24 12.04 12.2 0% 176,228 214,218,900
2025-02-20 12.33 12.33 12.16 12.2 -1.05% 169,949 207,327,050
2025-02-19 12.17 12.34 12.13 12.33 +1.4% 148,967 182,659,488
2025-02-18 12.44 12.47 12.09 12.16 -2.25% 179,289 220,156,294
2025-02-17 12.4 12.52 12.32 12.44 +0.32% 196,394 243,769,916
2025-02-14 12.4 12.61 12.34 12.4 -0.48% 174,837 217,713,061
2025-02-13 12.48 12.58 12.43 12.46 -0.16% 187,400 234,133,164
2025-02-12 12.36 12.48 12.31 12.48 +0.73% 156,288 194,263,874
2025-02-11 12.53 12.54 12.3 12.39 -1.12% 148,725 183,828,191
2025-02-10 12.42 12.54 12.38 12.53 +0.97% 185,106 230,998,774
2025-02-07 12.32 12.51 12.27 12.41 +0.73% 232,835 288,749,348
2025-02-06 12.08 12.32 12.05 12.32 +1.57% 170,729 208,877,378
2025-02-05 11.96 12.23 11.89 12.13 +1.68% 149,136 180,148,824
2025-01-27 12.08 12.18 11.93 11.93 -1.16% 120,771 145,295,366
2025-01-24 11.95 12.09 11.88 12.07 +1.17% 124,706 149,995,609
2025-01-23 12.15 12.26 11.93 11.93 -1.08% 165,408 200,305,556
2025-01-22 12 12.06 11.91 12.06 +0.17% 108,894 130,632,828
2025-01-21 12.26 12.26 11.97 12.04 -1.31% 142,924 172,443,752
2025-01-20 12.28 12.37 12.17 12.2 -0.33% 148,463 181,802,684
2025-01-17 12.11 12.39 12.11 12.24 +0.16% 167,195 205,111,161
2025-01-16 12.11 12.33 12.03 12.22 +0.91% 200,720 244,730,961
2025-01-15 12.3 12.35 12.06 12.11 -1.78% 169,725 206,428,352
2025-01-14 11.83 12.36 11.83 12.33 +4.14% 237,986 288,804,679
2025-01-13 11.6 11.88 11.55 11.84 +0.68% 151,362 177,789,799
2025-01-10 12.18 12.25 11.75 11.76 -4.08% 241,417 289,819,865
2025-01-09 12.18 12.49 12.1 12.26 -0.57% 238,635 292,654,264
2025-01-08 12.76 12.85 11.93 12.33 -3.07% 381,116 471,198,000
2025-01-07 12.61 12.72 12.52 12.72 +1.11% 190,084 239,901,294
2025-01-06 12.85 12.95 12.51 12.58 -2.25% 246,591 313,246,493
2025-01-03 13.36 13.49 12.87 12.87 -3.16% 351,436 459,198,902
2025-01-02 14.02 14.28 13.06 13.29 -5.41% 491,913 672,578,607
2024-12-31 14.8 14.9 14.02 14.05 -5.07% 464,109 669,778,622
2024-12-30 14.9 14.9 14.43 14.8 -0.94% 556,584 816,103,769
2024-12-27 14.41 15.14 14.41 14.94 +2.89% 864,427 1,284,392,173
2024-12-26 14.33 14.75 14.26 14.52 +0.48% 654,129 947,570,447
2024-12-25 14.8 14.99 14.3 14.45 -2.89% 728,934 1,062,099,906
2024-12-24 15.15 15.45 14.73 14.88 -1.78% 1,356,571 2,040,784,324
2024-12-23 13.71 15.15 13.45 15.15 +10.02% 1,226,668 1,813,574,138
2024-12-20 13.91 13.98 13.71 13.77 -0.86% 218,088 301,075,789
2024-12-19 13.88 14.06 13.76 13.89 -1.91% 319,391 442,726,167
2024-12-18 13.82 14.29 13.73 14.16 +3.74% 594,278 835,529,567
2024-12-17 13.25 14 13.25 13.65 +3.17% 434,166 595,480,577
2024-12-16 13.49 13.51 13.2 13.23 -2.29% 162,528 216,029,856
2024-12-13 13.66 13.66 13.44 13.54 -1.31% 234,863 317,817,444
2024-12-12 13.66 13.75 13.59 13.72 +0.44% 181,497 248,545,657
2024-12-11 13.47 13.71 13.42 13.66 +1.19% 165,867 225,866,595
2024-12-10 13.68 13.75 13.47 13.5 +0.37% 203,496 276,812,091
2024-12-09 13.55 13.59 13.38 13.45 -0.88% 143,083 192,991,643
2024-12-06 13.55 13.6 13.35 13.57 +0.52% 165,797 223,909,881
2024-12-05 13.49 13.57 13.42 13.5 +0.07% 112,518 151,772,770
2024-12-04 13.72 13.74 13.43 13.49 -1.6% 146,590 199,203,039
2024-12-03 13.7 13.86 13.6 13.71 -0.51% 192,642 264,532,357
2024-12-02 13.38 14.11 13.3 13.78 +3.14% 335,878 460,578,148
2024-11-29 13.2 13.43 13.1 13.36 +0.83% 155,383 206,668,305
2024-11-28 13.33 13.44 13.22 13.25 -0.23% 153,439 204,408,801
2024-11-27 13.04 13.28 12.87 13.28 +1.37% 172,605 225,885,712
2024-11-26 13.08 13.2 13.02 13.1 +0.23% 137,415 179,898,396
2024-11-25 13.19 13.28 12.88 13.07 -0.91% 194,910 253,979,230
2024-11-22 13.65 13.72 13.18 13.19 -3.65% 225,793 304,767,510
2024-11-21 13.8 13.88 13.54 13.69 -0.8% 178,132 244,243,209
2024-11-20 13.71 13.85 13.61 13.8 +0.66% 205,754 282,888,674
2024-11-19 13.7 13.72 13.34 13.71 +0.96% 217,537 294,221,411
2024-11-18 13.71 14.03 13.48 13.58 -0.95% 282,098 387,370,343
2024-11-15 14.1 14.36 13.7 13.71 -3.59% 340,174 476,791,084
2024-11-14 14.75 14.88 14.2 14.22 -3.53% 344,198 498,921,803
2024-11-13 14.37 14.95 14.31 14.74 +2.5% 536,975 788,616,556
2024-11-12 14.79 14.86 14.28 14.38 -2.44% 457,038 666,588,265
2024-11-11 14.79 15.06 14.48 14.74 +1.52% 541,643 798,509,091
2024-11-08 14.54 14.77 14.38 14.52 +0.28% 507,827 739,160,004
2024-11-07 14.24 14.48 14.14 14.48 +0.56% 450,534 645,817,346
2024-11-06 14.55 14.6 14.22 14.4 -0.62% 558,278 805,805,055
2024-11-05 14.12 14.52 14.06 14.49 +2.62% 567,394 815,345,038
2024-11-04 13.72 14.25 13.63 14.12 +2.24% 504,875 709,733,012
2024-11-01 13.58 14.14 13.21 13.81 +1.32% 604,783 830,794,548
2024-10-31 13.54 13.65 13.21 13.63 0% 378,436 510,345,328
2024-10-30 13.65 13.84 13.48 13.63 -0.8% 246,630 336,249,185
2024-10-29 14 14.33 13.73 13.74 -2.14% 367,914 512,716,440
2024-10-28 13.89 14.16 13.81 14.04 +1.67% 399,330 560,406,079
2024-10-25 13.45 13.9 13.45 13.81 +2.3% 356,143 490,793,165
2024-10-24 13.85 13.85 13.45 13.5 -3.36% 337,853 458,778,808
2024-10-23 13.7 14.18 13.7 13.97 +2.05% 611,850 855,456,208
2024-10-22 13.66 13.8 13.43 13.69 +0.29% 316,638 431,369,158
2024-10-21 13.64 13.82 13.51 13.65 +1.49% 434,828 594,033,169
2024-10-18 13.12 13.69 12.93 13.45 +2.13% 396,487 528,857,155
2024-10-17 13.41 13.57 13.16 13.17 -1.94% 294,335 392,957,608
2024-10-16 13.52 13.69 13.3 13.43 -2.61% 348,024 469,380,049
2024-10-15 13.78 14.21 13.58 13.79 -1.22% 403,461 560,627,702
2024-10-14 13.83 14.18 13.61 13.96 +2.05% 391,703 545,332,489
2024-10-11 14.61 14.61 13.53 13.68 -6.43% 499,538 695,839,723
2024-10-10 13.53 14.83 13.21 14.62 +7.03% 939,334 1,333,278,670
2024-10-09 14.79 14.79 13.66 13.66 -10.01% 770,736 1,077,559,802
2024-10-08 15.91 15.95 14.21 15.18 +4.69% 1,193,069 1,810,381,870

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

цнМхКЫцАЭ 603808

近半年

шЛ▒хИйц▒╜ш╜ж 601279

近半年

цБТшАМш╛╛ 300946

近半年

хНОц╡Лхп╝шИк 300627

近半年

шО▒хЕЛчФ╡ц░Ф 603355

近期数据

хдйцЦ░шНпф╕Ъ 603235

2024年至今

х╕╕щЭТшВбф╗╜ 603768

近半年

хНЧхиБш╜пф╗╢ 603636

2024年一季度

шИкцЭРшВбф╗╜ 688563

近期数据

хНУщГОцЩ║шГ╜ 600545

2024年至今

热门概念板块

大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
光伏产业
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

2022-2023两年
新能源汽车
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
区块链
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年

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