ф║ЪчЫЫщЫЖхЫв 600108

数据更新至:

添加到对比分析

2.84 +1.07%

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

2.84
+1.07% +0.03
2.81
开盘价
2.85
最高价
2.79
最低价
110,567
成交量
数据更新至: 2025-03-25

技术指标

2.85
MA5 (5日均线)
2.85
MA10 (10日均线)
2.85
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 2.81 2.85 2.79 2.84 +1.07% 110,567 31,186,168
2025-03-24 2.86 2.86 2.78 2.81 -1.75% 291,606 82,314,670
2025-03-21 2.87 2.89 2.85 2.86 -0.35% 237,746 68,288,563
2025-03-20 2.86 2.88 2.85 2.87 +0.35% 207,056 59,388,013
2025-03-19 2.87 2.87 2.85 2.86 -0.35% 154,727 44,237,002
2025-03-18 2.88 2.89 2.84 2.87 -0.35% 172,896 49,434,292
2025-03-17 2.87 2.91 2.85 2.88 +0.7% 304,052 87,694,194
2025-03-14 2.82 2.87 2.81 2.86 +1.42% 358,361 102,184,424
2025-03-13 2.82 2.84 2.8 2.82 0% 170,952 48,143,414
2025-03-12 2.83 2.84 2.82 2.82 -0.7% 165,167 46,726,203
2025-03-11 2.8 2.84 2.78 2.84 +0.71% 191,026 53,773,102
2025-03-10 2.82 2.85 2.81 2.82 +0.36% 154,712 43,717,150
2025-03-07 2.83 2.84 2.8 2.81 -1.06% 199,620 56,315,941
2025-03-06 2.83 2.85 2.81 2.84 +0.35% 207,462 58,795,718
2025-03-05 2.86 2.87 2.8 2.83 -1.05% 213,500 60,260,125
2025-03-04 2.84 2.86 2.8 2.86 +1.06% 264,323 74,706,666
2025-03-03 2.85 2.86 2.82 2.83 -0.7% 307,088 87,193,443
2025-02-28 2.96 2.97 2.84 2.85 -3.72% 478,075 137,769,458
2025-02-27 2.84 2.99 2.83 2.96 +4.59% 809,012 237,003,277
2025-02-26 2.81 2.84 2.8 2.83 +0.71% 197,635 55,742,925
2025-02-25 2.83 2.84 2.8 2.81 -2.09% 318,825 89,836,804
2025-02-24 2.92 2.95 2.85 2.87 +0.7% 513,176 148,972,742
2025-02-21 2.85 2.87 2.81 2.85 +0.35% 222,886 63,351,561
2025-02-20 2.81 2.85 2.8 2.84 +0.71% 265,535 75,171,724
2025-02-19 2.79 2.83 2.78 2.82 +0.71% 182,955 51,295,593
2025-02-18 2.89 2.89 2.78 2.8 -3.11% 331,020 93,674,360
2025-02-17 2.83 2.9 2.82 2.89 +2.12% 359,103 103,120,520
2025-02-14 2.85 2.86 2.82 2.83 -0.7% 188,768 53,561,843
2025-02-13 2.84 2.88 2.83 2.85 0% 229,413 65,577,405
2025-02-12 2.85 2.86 2.82 2.85 0% 141,285 40,118,305
2025-02-11 2.87 2.87 2.82 2.85 -0.7% 168,161 47,856,592
2025-02-10 2.84 2.87 2.83 2.87 +1.06% 190,882 54,465,113
2025-02-07 2.82 2.86 2.8 2.84 +0.71% 236,625 67,047,512
2025-02-06 2.83 2.83 2.78 2.82 -0.35% 195,184 54,792,563
2025-02-05 2.81 2.85 2.78 2.83 +1.07% 162,183 45,825,074
2025-01-27 2.77 2.84 2.77 2.8 +1.45% 201,277 56,605,108
2025-01-24 2.74 2.78 2.73 2.76 0% 128,734 35,416,936
2025-01-23 2.74 2.81 2.73 2.76 +1.85% 230,267 64,084,078
2025-01-22 2.73 2.73 2.7 2.71 -0.73% 101,632 27,538,358
2025-01-21 2.78 2.78 2.71 2.73 -1.09% 143,658 39,305,168
2025-01-20 2.78 2.79 2.73 2.76 0% 184,742 51,137,494
2025-01-17 2.75 2.77 2.72 2.76 +0.36% 153,735 42,294,491
2025-01-16 2.75 2.79 2.72 2.75 +0.73% 176,288 48,629,876
2025-01-15 2.76 2.76 2.72 2.73 -1.44% 146,494 40,068,839
2025-01-14 2.68 2.77 2.68 2.77 +3.36% 214,881 58,812,211
2025-01-13 2.61 2.69 2.61 2.68 +1.13% 120,433 31,949,810
2025-01-10 2.72 2.73 2.65 2.65 -2.57% 170,386 45,817,385
2025-01-09 2.73 2.76 2.7 2.72 -0.73% 139,656 38,095,263
2025-01-08 2.76 2.78 2.69 2.74 -1.79% 240,844 65,921,925
2025-01-07 2.74 2.8 2.74 2.79 +1.09% 176,232 48,790,007
2025-01-06 2.75 2.82 2.7 2.76 0% 215,694 59,602,394
2025-01-03 2.87 2.89 2.74 2.76 -3.83% 324,299 90,870,966
2025-01-02 2.91 2.99 2.85 2.87 -2.05% 346,217 101,362,999
2024-12-31 2.93 2.97 2.87 2.93 0% 369,164 108,014,359
2024-12-30 3.04 3.04 2.91 2.93 -3.3% 400,178 117,661,047
2024-12-27 2.87 3.05 2.86 3.03 +5.21% 596,529 178,348,401
2024-12-26 2.85 2.9 2.85 2.88 +0.7% 210,544 60,487,865
2024-12-25 2.92 2.92 2.82 2.86 -1.72% 268,637 76,889,349
2024-12-24 2.9 2.92 2.86 2.91 +0.69% 238,354 68,874,866
2024-12-23 3.01 3.02 2.88 2.89 -3.67% 377,873 110,765,992
2024-12-20 3.02 3.05 2.99 3 -0.99% 401,836 120,851,398
2024-12-19 3.09 3.1 3 3.03 -2.88% 557,675 169,065,223
2024-12-18 3.12 3.17 3.1 3.12 -0.32% 380,179 119,038,310
2024-12-17 3.24 3.25 3.11 3.13 -3.1% 575,485 181,040,131
2024-12-16 3.24 3.28 3.22 3.23 0% 444,752 144,534,121
2024-12-13 3.26 3.35 3.21 3.23 -1.52% 680,728 223,205,664
2024-12-12 3.26 3.28 3.19 3.28 +1.23% 519,019 168,425,409
2024-12-11 3.11 3.26 3.11 3.24 +3.85% 698,493 224,447,199
2024-12-10 3.2 3.22 3.1 3.12 -0.64% 536,714 169,366,622
2024-12-09 3.21 3.23 3.12 3.14 -2.18% 450,193 142,492,112
2024-12-06 3.08 3.24 3.08 3.21 +4.22% 646,498 205,327,591
2024-12-05 3.11 3.11 3.05 3.08 -0.65% 401,255 123,367,990
2024-12-04 3.16 3.22 3.08 3.1 -2.52% 427,110 134,169,888
2024-12-03 3.17 3.19 3.11 3.18 0% 468,953 148,262,486
2024-12-02 3.05 3.19 3.04 3.18 +4.26% 623,194 195,278,075
2024-11-29 3.02 3.09 3.01 3.05 +0.99% 336,192 102,457,482
2024-11-28 2.96 3.06 2.93 3.02 +1.34% 382,408 115,429,061
2024-11-27 2.94 2.99 2.88 2.98 +1.36% 266,632 78,118,515
2024-11-26 2.97 3.03 2.93 2.94 -1.01% 335,360 99,890,398
2024-11-25 2.97 3.01 2.9 2.97 0% 366,443 108,189,902
2024-11-22 3.07 3.11 2.96 2.97 -3.88% 542,903 164,496,406
2024-11-21 3.18 3.18 3.05 3.09 -2.83% 624,364 192,645,288
2024-11-20 3.09 3.2 3.04 3.18 +3.25% 890,386 278,022,450
2024-11-19 2.92 3.09 2.92 3.08 +5.84% 860,184 258,851,253
2024-11-18 3.03 3.05 2.89 2.91 -3.96% 660,857 196,327,751
2024-11-15 2.92 3.08 2.9 3.03 +3.06% 991,445 298,167,702
2024-11-14 2.98 3.1 2.94 2.94 +1.73% 1,049,180 317,439,429
2024-11-13 2.92 2.96 2.86 2.89 -1.37% 363,425 105,485,015
2024-11-12 2.96 2.98 2.9 2.93 -1.35% 417,190 122,969,198
2024-11-11 2.98 2.99 2.91 2.97 -0.67% 404,760 119,316,801
2024-11-08 3.06 3.07 2.96 2.99 -1.97% 606,019 181,908,953
2024-11-07 3 3.07 2.95 3.05 +2.69% 950,072 287,718,364
2024-11-06 2.86 2.99 2.84 2.97 +3.48% 778,496 227,724,140
2024-11-05 2.82 2.88 2.8 2.87 +1.77% 406,986 116,199,267
2024-11-04 2.83 2.85 2.79 2.82 -0.35% 305,187 85,592,044
2024-11-01 2.85 2.93 2.83 2.83 -1.05% 428,466 123,228,270
2024-10-31 2.84 2.88 2.82 2.86 +1.06% 312,076 89,020,070
2024-10-30 2.79 2.83 2.79 2.83 +0.71% 310,560 87,406,209
2024-10-29 2.85 2.86 2.79 2.81 -2.09% 400,984 112,971,397
2024-10-28 2.73 2.87 2.72 2.87 +5.13% 594,133 167,619,712
2024-10-25 2.72 2.74 2.7 2.73 +0.74% 250,688 68,361,139
2024-10-24 2.71 2.74 2.69 2.71 -0.37% 152,358 41,291,676
2024-10-23 2.73 2.73 2.69 2.72 0% 242,412 65,764,254
2024-10-22 2.68 2.74 2.67 2.72 +1.49% 331,046 89,507,533
2024-10-21 2.67 2.72 2.65 2.68 +0.37% 299,520 80,261,427
2024-10-18 2.6 2.7 2.58 2.67 +1.91% 318,948 84,046,006
2024-10-17 2.68 2.69 2.61 2.62 -2.24% 253,778 67,309,082
2024-10-16 2.63 2.72 2.62 2.68 +1.13% 282,295 75,810,625
2024-10-15 2.66 2.7 2.64 2.65 -0.75% 211,404 56,466,592
2024-10-14 2.65 2.69 2.62 2.67 +1.14% 213,849 56,922,545
2024-10-11 2.73 2.73 2.61 2.64 -2.22% 289,394 77,260,358
2024-10-10 2.69 2.75 2.65 2.7 +1.5% 400,757 108,643,344
2024-10-09 2.87 2.87 2.66 2.66 -8.59% 666,104 183,239,079
2024-10-08 3.08 3.08 2.81 2.91 +3.56% 1,016,538 298,187,254

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

ф╕Ьш┤ЭщЫЖхЫв 601956

近半年

хЖахЯОцЦ░цЭР 600067

2022-2023两年

ф╝ЧцЬЫх╕ГшЙ║ 605003

近三个月

цмгщФРчзСцКА 300745

2022-2023两年

цЦ╣хдзчВнч┤а 600516

近半年

щ╛Щц║РцКАцЬп 300105

2024年一季度

цН╖цИРшВбф╗╜ 300182

2022-2023两年

цмзхЕЛчзСцКА 001223

2022-2023两年

ч║╜хиБшВбф╗╜ 603699

近三个月

ц╡╖ц▓╣х╖ечиЛ 600583

近半年

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
新能源汽车
智能制造
区块链
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
储能电池

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