чЙ╣хПШчФ╡х╖е 600089

数据更新至:

添加到对比分析

12.57 +0.56%

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

12.57
+0.56% +0.07
12.51
开盘价
12.66
最高价
12.47
最低价
293,510
成交量
数据更新至: 2025-03-25

技术指标

12.58
MA5 (5日均线)
12.59
MA10 (10日均线)
12.40
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 12.51 12.66 12.47 12.57 +0.56% 293,510 369,652,602
2025-03-24 12.49 12.61 12.38 12.5 +0.08% 361,242 451,126,284
2025-03-21 12.55 12.72 12.47 12.49 -0.72% 450,085 566,830,556
2025-03-20 12.8 12.82 12.56 12.58 -1.56% 490,155 620,198,024
2025-03-19 12.78 12.83 12.66 12.78 0% 501,574 639,655,383
2025-03-18 12.66 12.86 12.57 12.78 +1.19% 717,844 912,215,964
2025-03-17 12.61 12.73 12.55 12.63 +0.08% 503,499 635,698,220
2025-03-14 12.54 12.69 12.54 12.62 +0.16% 652,935 822,948,652
2025-03-13 12.36 12.8 12.33 12.6 +1.78% 1,160,378 1,461,312,362
2025-03-12 12.3 12.43 12.2 12.38 +0.98% 586,409 724,307,419
2025-03-11 12.14 12.26 12.1 12.26 +0.41% 281,064 342,507,194
2025-03-10 12.23 12.3 12.14 12.21 -0.16% 295,957 360,975,827
2025-03-07 12.28 12.34 12.21 12.23 -0.97% 328,432 402,638,307
2025-03-06 12.18 12.49 12.15 12.35 +1.48% 747,714 921,827,422
2025-03-05 12.1 12.19 12.01 12.17 +0.58% 377,358 455,825,278
2025-03-04 12.14 12.14 12.06 12.1 -0.41% 257,515 311,358,914
2025-03-03 12.07 12.25 12.07 12.15 +0.66% 360,510 439,288,077
2025-02-28 12.19 12.29 12.07 12.07 -0.9% 439,562 535,927,080
2025-02-27 12.29 12.33 12.11 12.18 -0.9% 380,684 463,585,485
2025-02-26 12.01 12.3 12.01 12.29 +2.33% 626,172 763,431,645
2025-02-25 12.06 12.09 12 12.01 -0.83% 367,244 441,997,611
2025-02-24 12.17 12.22 12.08 12.11 -0.82% 424,206 515,076,350
2025-02-21 12.19 12.24 12.16 12.21 +0.08% 468,362 571,207,867
2025-02-20 12.33 12.34 12.16 12.2 -0.97% 383,281 467,710,500
2025-02-19 12.27 12.36 12.21 12.32 -0.08% 416,763 511,789,791
2025-02-18 12.39 12.55 12.29 12.33 -0.32% 727,849 906,550,391
2025-02-17 12.24 12.4 12.16 12.37 +0.98% 505,760 621,155,593
2025-02-14 12.22 12.28 12.18 12.25 +0.49% 296,691 362,793,417
2025-02-13 12.32 12.34 12.18 12.19 -0.73% 324,344 397,169,127
2025-02-12 12.19 12.28 12.18 12.28 +0.57% 304,065 372,037,117
2025-02-11 12.32 12.36 12.18 12.21 -1.05% 362,797 443,675,539
2025-02-10 12.4 12.4 12.2 12.34 -0.56% 432,078 531,891,999
2025-02-07 12.05 12.53 12.03 12.41 +2.99% 818,324 1,007,762,427
2025-02-06 11.96 12.06 11.92 12.05 +0.5% 325,230 390,203,100
2025-02-05 11.98 12 11.83 11.99 +0.25% 246,188 294,051,336
2025-01-27 12.05 12.14 11.95 11.96 -0.66% 274,708 330,681,830
2025-01-24 11.93 12.05 11.91 12.04 +0.92% 281,242 337,723,531
2025-01-23 12.01 12.13 11.93 11.93 0% 306,465 368,412,874
2025-01-22 11.96 12.02 11.9 11.93 -0.42% 236,623 282,273,338
2025-01-21 12.1 12.14 11.97 11.98 -0.91% 277,867 333,734,594
2025-01-20 12.1 12.25 12.02 12.09 -1.31% 377,555 457,429,357
2025-01-17 12.23 12.32 12.22 12.25 -0.33% 188,815 231,551,466
2025-01-16 12.28 12.42 12.23 12.29 +0.08% 258,304 318,223,121
2025-01-15 12.3 12.38 12.18 12.28 -0.08% 266,943 327,389,883
2025-01-14 11.96 12.34 11.93 12.29 +2.85% 381,680 464,823,121
2025-01-13 11.88 12 11.83 11.95 -0.17% 189,945 226,609,468
2025-01-10 12.1 12.14 11.97 11.97 -0.99% 235,350 282,918,092
2025-01-09 12.1 12.17 12.05 12.09 -0.41% 211,730 256,134,547
2025-01-08 12.28 12.29 11.98 12.14 -0.98% 321,488 389,360,195
2025-01-07 12.24 12.28 12.13 12.26 +0.16% 230,916 282,115,578
2025-01-06 12.19 12.34 12.17 12.24 +0.08% 279,800 342,130,628
2025-01-03 12.37 12.5 12.18 12.23 -1.05% 346,327 427,601,503
2025-01-02 12.72 12.82 12.31 12.36 -2.98% 540,266 676,134,965
2024-12-31 12.97 12.99 12.72 12.74 -1.92% 486,622 625,787,481
2024-12-30 12.81 13.08 12.78 12.99 +1.48% 690,131 895,026,099
2024-12-27 12.83 12.84 12.73 12.8 -0.31% 402,327 514,657,983
2024-12-26 12.72 12.84 12.63 12.84 +1.1% 456,041 582,156,384
2024-12-25 12.7 12.75 12.58 12.7 +0.63% 359,133 454,938,129
2024-12-24 12.5 12.63 12.49 12.62 +0.88% 380,157 477,855,966
2024-12-23 12.61 12.79 12.5 12.51 -0.79% 492,830 623,051,911
2024-12-20 12.68 12.73 12.58 12.61 -0.63% 327,983 413,911,161
2024-12-19 12.58 12.71 12.48 12.69 +0.24% 344,839 434,030,351
2024-12-18 12.69 12.76 12.64 12.66 -0.08% 320,986 407,107,938
2024-12-17 12.59 12.81 12.57 12.67 +0.64% 565,876 718,532,589
2024-12-16 12.82 12.89 12.53 12.59 -1.79% 766,528 969,805,643
2024-12-13 12.97 12.97 12.75 12.82 -1.61% 1,057,456 1,358,177,172
2024-12-12 13.05 13.05 12.88 13.03 -0.15% 651,714 844,670,065
2024-12-11 13.02 13.08 13 13.05 -0.23% 506,456 660,067,226
2024-12-10 13.19 13.25 13.01 13.08 +1.16% 802,694 1,052,820,821
2024-12-09 13.04 13.12 12.91 12.93 -1.07% 471,361 612,955,370
2024-12-06 12.94 13.09 12.87 13.07 +1% 478,836 622,778,485
2024-12-05 13.07 13.07 12.86 12.94 -0.99% 513,075 663,409,301
2024-12-04 13.23 13.26 13.04 13.07 -1.13% 523,584 687,297,765
2024-12-03 13.33 13.33 13.15 13.22 -0.9% 582,386 769,132,018
2024-12-02 13.39 13.39 13.11 13.34 -1.91% 873,181 1,156,044,165
2024-11-29 13.49 13.68 13.43 13.6 +0.82% 338,761 459,882,381
2024-11-28 13.61 13.61 13.43 13.49 -0.81% 249,349 336,665,660
2024-11-27 13.45 13.61 13.34 13.6 +0.52% 269,823 363,587,860
2024-11-26 13.48 13.84 13.43 13.53 +0.82% 345,933 471,255,394
2024-11-25 13.53 13.63 13.32 13.42 -0.81% 299,851 404,202,705
2024-11-22 13.92 13.97 13.53 13.53 -3.15% 416,903 572,096,592
2024-11-21 14 14.13 13.87 13.97 +0.36% 353,777 495,394,914
2024-11-20 13.85 13.99 13.82 13.92 0% 353,261 491,042,611
2024-11-19 13.83 14.03 13.67 13.92 +0.58% 360,156 498,891,920
2024-11-18 13.91 14.18 13.75 13.84 -0.65% 509,825 712,555,997
2024-11-15 14.18 14.34 13.92 13.93 -2.59% 564,215 797,135,417
2024-11-14 14.46 14.76 14.26 14.3 -0.76% 808,775 1,178,405,589
2024-11-13 14.41 14.59 14.26 14.41 -0.62% 548,950 790,176,627
2024-11-12 14.57 14.82 14.41 14.5 -0.28% 918,758 1,346,270,394
2024-11-11 14.41 14.55 14.27 14.54 +0.62% 734,961 1,060,183,322
2024-11-08 14.42 14.78 14.17 14.45 +0.63% 1,121,023 1,618,774,270
2024-11-07 14.05 14.36 13.95 14.36 +1.27% 795,114 1,128,055,716
2024-11-06 14.27 14.39 14.11 14.18 -0.28% 748,494 1,065,584,008
2024-11-05 14.06 14.26 13.97 14.22 +0.92% 808,734 1,143,514,073
2024-11-04 14.09 14.14 14 14.09 +0.5% 521,537 733,068,639
2024-11-01 14.01 14.15 13.85 14.02 -0.71% 647,361 907,120,793
2024-10-31 14.4 14.48 14 14.12 -0.14% 1,009,500 1,434,710,217
2024-10-30 14.03 14.45 14.03 14.14 -1.94% 898,340 1,275,706,505
2024-10-29 14.56 15.14 14.41 14.42 +1.05% 1,862,364 2,759,207,379
2024-10-28 14.36 14.36 14.02 14.27 -1.86% 1,152,001 1,630,287,340
2024-10-25 13.66 14.62 13.66 14.54 +6.13% 1,725,118 2,477,402,138
2024-10-24 13.96 13.96 13.62 13.7 -2.63% 663,708 912,769,841
2024-10-23 13.28 14.44 13.26 14.07 +5.95% 1,579,853 2,197,615,574
2024-10-22 13.18 13.33 13.06 13.28 +0.76% 640,172 844,379,896
2024-10-21 13.06 13.36 12.97 13.18 +1.31% 732,589 963,243,906
2024-10-18 12.64 13.21 12.58 13.01 +3.01% 690,590 889,473,844
2024-10-17 12.98 13.05 12.6 12.63 -2.24% 586,846 752,399,085
2024-10-16 13.01 13.13 12.91 12.92 -1.52% 478,008 621,095,113
2024-10-15 13.48 13.52 13.12 13.12 -3.17% 594,147 789,284,198
2024-10-14 13.45 13.69 13.42 13.55 +0.15% 503,956 682,612,434
2024-10-11 14.08 14.08 13.39 13.53 -2.66% 491,858 673,579,973
2024-10-10 13.61 14.13 13.61 13.9 +2.13% 669,318 929,379,132
2024-10-09 14.6 14.62 13.61 13.61 -9.15% 1,239,651 1,747,225,820
2024-10-08 16.08 16.1 14.39 14.98 +2.32% 2,161,720 3,282,290,473

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

чзжц╕пшВбф╗╜ 601326

2023年全年

ц╡╖х╖ЭцЩ║шГ╜ 300720

近期数据

шКпхКишБФчзС 688582

近三个月

шО▒цЦпф┐бцБп 688631

近期数据

ф╕нф┐бхЗ║чЙИ 300788

近半年

щЗСхдкщШ│ 300606

2023年全年

ц│░ш╛╛шВбф╗╜ 000652

2023年全年

ф╗▓цЩпщгЯхУБ 300908

2024年至今

чВмшКпчзСцКА 688049

近三个月

хЫнцЮЧшВбф╗╜ 605303

2024年至今

热门概念板块

虚拟现实
AI人工智能

шИкхоЗх╛о (300053)

近三个月
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

2024年一季度
元宇宙
云计算

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
5G通信

х╣┐хТМщАЪ (300638)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近期数据

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