ф║СхдйхМЦ 600096

数据更新至:

添加到对比分析

23.53 +2.66%

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

23.53
+2.66% +0.61
23
开盘价
23.65
最高价
22.69
最低价
548,591
成交量
数据更新至: 2025-03-25

技术指标

22.61
MA5 (5日均线)
22.44
MA10 (10日均线)
21.77
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 23 23.65 22.69 23.53 +2.66% 548,591 1,272,960,453
2025-03-24 22.18 23.15 22.09 22.92 +3.66% 640,094 1,458,099,021
2025-03-21 22.18 22.49 21.91 22.11 -0.41% 286,980 636,021,500
2025-03-20 22.3 22.37 22.19 22.2 -0.45% 165,770 369,522,818
2025-03-19 22.32 22.42 22.22 22.3 -0.27% 148,205 330,644,529
2025-03-18 22.35 22.55 22.18 22.36 +0.13% 198,590 442,928,387
2025-03-17 22.25 22.6 22.24 22.33 +0.4% 282,656 634,265,317
2025-03-14 22.2 22.36 22.01 22.24 +0.41% 291,600 647,127,907
2025-03-13 22.26 22.38 21.95 22.15 -0.54% 277,490 614,662,448
2025-03-12 21.88 22.48 21.8 22.27 +2.02% 537,347 1,193,840,700
2025-03-11 21.11 21.85 20.9 21.83 +2.78% 522,868 1,125,465,986
2025-03-10 21.17 21.32 21.09 21.24 +0.43% 203,956 432,422,009
2025-03-07 20.87 21.23 20.84 21.15 +1.24% 302,082 637,677,474
2025-03-06 20.92 20.98 20.77 20.89 -0.43% 252,357 526,374,050
2025-03-05 21.19 21.19 20.78 20.98 -0.76% 198,216 414,605,361
2025-03-04 21.09 21.27 20.96 21.14 +0.05% 183,279 386,718,922
2025-03-03 21.02 21.5 21.02 21.13 +1.1% 346,273 736,956,229
2025-02-28 20.82 21.25 20.77 20.9 +0.05% 293,948 617,984,499
2025-02-27 20.93 20.98 20.78 20.89 -0.14% 196,563 410,336,649
2025-02-26 20.64 20.92 20.63 20.92 +1.31% 242,540 504,686,279
2025-02-25 21.29 21.29 20.6 20.65 -3.05% 461,209 962,791,003
2025-02-24 21.13 21.65 21.13 21.3 +0.76% 388,534 831,776,756
2025-02-21 21.31 21.36 21.05 21.14 -0.98% 323,808 685,038,144
2025-02-20 21.43 21.45 21.13 21.35 -0.33% 228,252 485,434,821
2025-02-19 21.38 21.45 21.25 21.42 +0.14% 219,508 468,171,757
2025-02-18 21.63 21.7 21.35 21.39 -1.16% 222,736 480,062,506
2025-02-17 22.1 22.1 21.51 21.64 -1.77% 335,974 727,247,430
2025-02-14 22.34 22.34 21.9 22.03 -1.08% 237,704 524,784,846
2025-02-13 22.42 22.72 22.25 22.27 -0.49% 252,911 567,548,356
2025-02-12 22.3 22.62 22.25 22.38 +0.13% 254,864 572,095,815
2025-02-11 22.18 22.47 22.12 22.35 +0.81% 238,252 531,273,427
2025-02-10 22.33 22.4 22.08 22.17 -0.94% 278,101 616,292,223
2025-02-07 22.32 22.54 22.08 22.38 +0.4% 248,946 556,790,978
2025-02-06 22.33 22.41 22.06 22.29 -0.13% 260,428 578,606,202
2025-02-05 23.02 23.02 22.22 22.32 -3.21% 357,244 799,674,306
2025-01-27 22.95 23.27 22.86 23.06 +0.92% 277,721 641,292,108
2025-01-24 21.7 22.95 21.7 22.85 +5.89% 464,483 1,043,624,782
2025-01-23 21.86 21.98 21.4 21.58 -0.83% 233,060 505,272,791
2025-01-22 21.77 21.85 21.51 21.76 -0.41% 113,051 245,462,075
2025-01-21 22.05 22.09 21.79 21.85 -0.64% 112,809 246,850,321
2025-01-20 22.13 22.22 21.91 21.99 +0.14% 167,638 369,227,589
2025-01-17 21.6 22.15 21.6 21.96 +2.62% 265,641 581,669,695
2025-01-16 21.61 21.78 21.29 21.4 -0.51% 155,769 335,496,514
2025-01-15 21.55 21.7 21.41 21.51 -0.42% 126,352 272,548,805
2025-01-14 21.16 21.65 21.06 21.6 +2.18% 184,983 396,421,852
2025-01-13 21.01 21.48 21.01 21.14 -0.52% 155,511 330,584,504
2025-01-10 21.36 21.53 20.96 21.25 -0.61% 205,610 436,460,512
2025-01-09 21.4 21.75 21.3 21.38 -0.56% 188,643 406,009,797
2025-01-08 21.9 21.95 20.95 21.5 -1.24% 332,746 710,411,662
2025-01-07 22.17 22.21 21.56 21.77 -1.76% 233,630 510,346,841
2025-01-06 22.03 22.44 21.87 22.16 +0.59% 218,356 484,629,590
2025-01-03 21.95 22.46 21.92 22.03 +0.36% 230,240 509,696,735
2025-01-02 22.3 22.5 21.76 21.95 -1.57% 226,509 502,065,483
2024-12-31 22.82 22.98 22.27 22.3 -2.32% 225,497 508,480,259
2024-12-30 22.83 23.13 22.77 22.83 +0.09% 201,245 461,353,530
2024-12-27 22.55 22.87 22.5 22.81 +1.38% 204,065 464,149,524
2024-12-26 22.69 22.9 22.43 22.5 -0.92% 169,764 383,611,677
2024-12-25 22.7 22.84 22.48 22.71 0% 149,452 339,090,199
2024-12-24 22.5 22.95 22.4 22.71 +0.71% 236,706 535,352,919
2024-12-23 22.02 22.82 22.02 22.55 +2.5% 404,212 911,837,173
2024-12-20 22.3 22.4 22 22 -1.48% 204,647 452,163,974
2024-12-19 22.28 22.41 22 22.33 -0.58% 221,590 492,561,479
2024-12-18 22.66 22.87 22.37 22.46 -0.49% 249,909 565,146,411
2024-12-17 21.9 22.94 21.86 22.57 +2.64% 423,299 951,876,331
2024-12-16 22.21 22.28 21.68 21.99 -0.63% 176,702 387,673,758
2024-12-13 22.49 22.57 22.02 22.13 -1.56% 241,656 536,682,234
2024-12-12 22.26 22.58 22.18 22.48 +1.26% 224,005 502,632,279
2024-12-11 21.66 22.26 21.61 22.2 +2.26% 311,496 688,189,066
2024-12-10 22.11 22.26 21.68 21.71 +0.32% 319,062 702,548,120
2024-12-09 21.59 21.84 21.54 21.64 +0.23% 199,677 432,516,227
2024-12-06 21.47 21.72 21.4 21.59 +0.65% 187,059 403,440,667
2024-12-05 21.65 21.65 21.32 21.45 -1.24% 225,551 483,934,168
2024-12-04 22 22.03 21.6 21.72 -1.32% 285,258 620,001,696
2024-12-03 21.9 22.15 21.77 22.01 +0.18% 177,643 389,789,652
2024-12-02 21.93 22.09 21.81 21.97 +0.05% 264,958 580,919,002
2024-11-29 21.78 22.16 21.73 21.96 +1.1% 233,591 513,294,026
2024-11-28 22.04 22.04 21.58 21.72 -1.45% 232,125 505,253,818
2024-11-27 21.83 22.05 21.55 22.04 +0.64% 194,135 423,880,599
2024-11-26 22.13 22.13 21.8 21.9 -1.22% 180,610 395,876,401
2024-11-25 21.99 22.65 21.93 22.17 +0.41% 264,344 586,197,355
2024-11-22 23 23.02 22.05 22.08 -4.08% 303,183 680,678,981
2024-11-21 22.91 23.29 22.76 23.02 +0.79% 334,958 769,678,606
2024-11-20 22.11 22.98 22.1 22.84 +2.56% 366,750 834,259,686
2024-11-19 22.16 22.3 21.87 22.27 +1.18% 205,565 454,568,771
2024-11-18 22.46 22.56 21.88 22.01 -1.57% 292,110 650,580,797
2024-11-15 22.61 22.9 22.35 22.36 -1.11% 245,134 553,420,583
2024-11-14 22.82 23.25 22.61 22.61 -1.27% 325,001 743,408,518
2024-11-13 22.83 23.33 22.68 22.9 -0.26% 290,739 665,047,212
2024-11-12 23.02 23.55 22.83 22.96 -0.22% 458,286 1,065,772,399
2024-11-11 23.23 23.24 22.69 23.01 -1.71% 464,114 1,063,721,732
2024-11-08 23.75 24.03 23.13 23.41 -1.43% 514,617 1,208,922,050
2024-11-07 23.29 24.13 23.11 23.75 +1.5% 484,545 1,147,849,044
2024-11-06 23.42 23.81 23.3 23.4 -0.38% 391,046 920,080,260
2024-11-05 23.14 23.6 22.95 23.49 +0.86% 419,573 976,994,489
2024-11-04 23.43 23.45 23 23.29 -0.26% 335,049 776,714,601
2024-11-01 22.9 23.82 22.83 23.35 +1.43% 462,591 1,082,265,286
2024-10-31 23.15 23.33 22.93 23.02 -1.24% 327,311 754,451,019
2024-10-30 23.4 23.9 23.14 23.31 -0.51% 259,464 607,965,453
2024-10-29 23.79 23.92 23.3 23.43 -1.51% 347,141 818,656,575
2024-10-28 24.18 24.25 23.15 23.79 -0.88% 464,797 1,098,445,408
2024-10-25 23.19 24.09 23.06 24 +3.63% 597,637 1,417,494,432
2024-10-24 23.35 23.65 23.05 23.16 -0.81% 272,073 632,352,094
2024-10-23 23.19 23.52 22.85 23.35 +0.78% 407,524 946,737,992
2024-10-22 23 23.23 22.73 23.17 +1.05% 346,056 797,097,399
2024-10-21 22.85 23.03 22.43 22.93 +0.84% 413,737 942,507,002
2024-10-18 22.45 23.22 22.35 22.74 +1.43% 404,570 922,083,783
2024-10-17 23.08 23.21 22.4 22.42 -2.1% 314,734 716,784,383
2024-10-16 22.64 23.52 22.61 22.9 -0.22% 434,524 1,003,101,830
2024-10-15 23.4 23.82 22.89 22.95 +1.15% 740,193 1,724,054,076
2024-10-14 22.3 22.73 22 22.69 +1.48% 420,727 943,351,833
2024-10-11 22.84 22.88 21.81 22.36 -1.67% 374,105 833,005,366
2024-10-10 22.4 23.32 22.26 22.74 +3.04% 510,589 1,164,953,852
2024-10-09 22.68 23.23 21.8 22.07 -4.58% 642,776 1,445,191,594
2024-10-08 24.8 24.89 22.3 23.13 +2.21% 947,450 2,232,094,616

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

хПпх╖ЭчзСцКА 603052

近三个月

щАЪхоЭшГ╜ц║Р 600780

2022-2023两年

ф║ФчЯ┐цЦ░шГ╜ 688779

近三个月

STщАЪшСб 600365

2022-2023两年

шЗ│цнгшВбф╗╜ 603991

2022-2023两年

хоБц│вщЯ╡хНЗ 600366

2024年至今

чЫЫх╛╖щСлц│░ 300881

2023年全年

ц╢жчж╛цЭРцЦЩ 300727

近三个月

цЦ░хдйчзСцКА 300259

2024年一季度

ф╜│хНОчзСцКА 688051

近半年

热门概念板块

芯片
新能源汽车
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
元宇宙
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年至今
AI人工智能

шИкхоЗх╛о (300053)

近半年
区块链
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

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