ф╕нщЭТцЧЕ 600138

数据更新至:

添加到对比分析

11.14 +2.20%

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

11.14
+2.2% +0.24
10.8
开盘价
11.27
最高价
10.8
最低价
356,706
成交量
数据更新至: 2025-03-25

技术指标

10.78
MA5 (5日均线)
10.65
MA10 (10日均线)
10.40
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 10.8 11.27 10.8 11.14 +2.2% 356,706 396,502,170
2025-03-24 10.72 11.17 10.7 10.9 +2.25% 515,881 565,264,859
2025-03-21 10.58 10.7 10.5 10.66 +0.38% 177,381 188,079,221
2025-03-20 10.58 10.74 10.56 10.62 +0.28% 205,893 219,426,634
2025-03-19 10.57 10.62 10.49 10.59 +0.09% 138,856 146,513,858
2025-03-18 10.62 10.66 10.51 10.58 -0.38% 174,492 184,482,480
2025-03-17 10.71 10.79 10.6 10.62 -0.19% 249,595 266,826,588
2025-03-14 10.42 10.69 10.38 10.64 +2.31% 286,146 301,840,677
2025-03-13 10.28 10.42 10.28 10.4 +0.97% 150,028 155,066,147
2025-03-12 10.31 10.46 10.29 10.3 -0.29% 175,729 181,970,448
2025-03-11 10.13 10.34 10.12 10.33 +1.27% 194,142 198,806,198
2025-03-10 10.15 10.23 10.13 10.2 +0.1% 110,017 112,004,718
2025-03-07 10.19 10.3 10.13 10.19 -0.2% 164,500 167,921,192
2025-03-06 10.15 10.21 10.1 10.21 +0.79% 151,023 153,494,093
2025-03-05 10.16 10.18 10.03 10.13 -0.2% 99,780 100,671,953
2025-03-04 10.02 10.17 10.02 10.15 +0.59% 104,109 105,342,457
2025-03-03 10.12 10.34 10.08 10.09 -1.08% 212,407 216,810,397
2025-02-28 10.05 10.5 10.03 10.2 +1.09% 307,382 314,914,525
2025-02-27 10.04 10.14 10 10.09 +0.5% 139,149 140,143,995
2025-02-26 10.03 10.1 10 10.04 +0.1% 125,191 125,604,124
2025-02-25 10.1 10.14 10 10.03 -1.28% 102,932 103,655,051
2025-02-24 9.95 10.32 9.91 10.16 +2.11% 201,982 204,376,187
2025-02-21 9.83 9.98 9.79 9.95 +1.12% 145,895 144,153,730
2025-02-20 9.78 9.86 9.72 9.84 +0.72% 94,128 92,350,022
2025-02-19 9.79 9.8 9.72 9.77 +0.1% 102,046 99,665,973
2025-02-18 9.98 9.99 9.72 9.76 -2.4% 160,134 157,911,794
2025-02-17 10.04 10.09 9.98 10 -0.4% 114,839 115,050,490
2025-02-14 10.07 10.11 10.02 10.04 -0.69% 98,245 98,794,215
2025-02-13 10.09 10.15 10.04 10.11 +0.2% 118,724 119,976,536
2025-02-12 10.06 10.13 10.03 10.09 +0.3% 87,235 87,882,223
2025-02-11 10.15 10.17 10.03 10.06 -0.59% 101,913 102,643,861
2025-02-10 10.02 10.13 10.02 10.12 +1% 143,459 144,724,179
2025-02-07 9.98 10.09 9.93 10.02 +0.4% 145,108 145,354,500
2025-02-06 9.9 10 9.84 9.98 +0.71% 106,972 106,204,272
2025-02-05 10.11 10.11 9.88 9.91 -1.39% 115,426 115,031,881
2025-01-27 10.07 10.17 10.04 10.05 -0.1% 113,362 114,595,503
2025-01-24 10.04 10.09 9.98 10.06 +0.2% 122,054 122,376,135
2025-01-23 10.1 10.19 10.03 10.04 +0.5% 116,937 118,095,309
2025-01-22 10.12 10.21 9.95 9.99 -1.48% 132,722 133,512,178
2025-01-21 10.18 10.56 10.1 10.14 -1.36% 244,637 250,308,037
2025-01-20 9.92 10.84 9.92 10.28 +4.37% 447,695 468,134,212
2025-01-17 9.8 9.95 9.73 9.85 +0.2% 96,174 94,945,391
2025-01-16 9.7 9.93 9.7 9.83 +1.34% 141,865 139,441,801
2025-01-15 9.71 9.85 9.67 9.7 -0.31% 141,770 138,240,512
2025-01-14 9.54 9.73 9.52 9.73 +3.29% 153,026 147,176,045
2025-01-13 9.25 9.43 9.24 9.42 +0.86% 77,838 72,831,377
2025-01-10 9.53 9.54 9.34 9.34 -1.99% 94,845 89,406,333
2025-01-09 9.53 9.61 9.49 9.53 -0.52% 86,932 83,005,256
2025-01-08 9.65 9.66 9.44 9.58 -1.14% 126,833 121,145,468
2025-01-07 9.65 9.73 9.56 9.69 +0.41% 116,242 112,147,043
2025-01-06 9.78 9.81 9.58 9.65 -1.33% 152,591 147,634,241
2025-01-03 10.09 10.12 9.75 9.78 -2.98% 205,980 203,858,929
2025-01-02 10.14 10.37 9.99 10.08 -0.59% 187,917 191,432,694
2024-12-31 10.31 10.41 10.13 10.14 -1.93% 137,173 140,743,918
2024-12-30 10.5 10.55 10.28 10.34 -1.99% 160,811 166,737,793
2024-12-27 10.42 10.62 10.37 10.55 +1.15% 163,740 172,770,745
2024-12-26 10.34 10.48 10.34 10.43 +0.58% 117,940 122,859,454
2024-12-25 10.4 10.4 10.22 10.37 -0.38% 129,767 133,715,540
2024-12-24 10.31 10.41 10.27 10.41 +0.97% 141,075 145,886,904
2024-12-23 10.5 10.54 10.29 10.31 -2.09% 200,719 208,763,418
2024-12-20 10.63 10.7 10.51 10.53 -1.13% 179,661 190,562,284
2024-12-19 10.6 10.7 10.51 10.65 -0.84% 190,978 202,674,068
2024-12-18 10.79 10.95 10.68 10.74 -0.09% 219,871 238,075,313
2024-12-17 11.14 11.14 10.73 10.75 -3.5% 307,731 333,410,083
2024-12-16 11.22 11.4 11 11.14 0% 434,830 486,737,330
2024-12-13 11.15 11.44 11.05 11.14 -0.45% 544,667 609,793,907
2024-12-12 10.81 11.19 10.74 11.19 +3.71% 499,940 552,184,989
2024-12-11 10.55 10.81 10.52 10.79 +2.27% 301,949 323,766,914
2024-12-10 10.74 10.8 10.51 10.55 +0.67% 300,675 321,191,326
2024-12-09 10.53 10.62 10.44 10.48 -0.66% 134,175 141,130,681
2024-12-06 10.46 10.62 10.4 10.55 +0.76% 176,956 186,403,515
2024-12-05 10.32 10.47 10.32 10.47 +1.16% 118,104 122,919,973
2024-12-04 10.45 10.59 10.32 10.35 -1.33% 167,286 174,607,852
2024-12-03 10.58 10.61 10.45 10.49 -0.85% 176,536 185,594,195
2024-12-02 10.49 10.65 10.49 10.58 +1.15% 234,772 248,378,409
2024-11-29 10.3 10.5 10.29 10.46 +1.06% 213,109 222,593,233
2024-11-28 10.25 10.44 10.2 10.35 +0.78% 210,759 218,451,051
2024-11-27 10.15 10.27 9.98 10.27 +0.79% 151,676 153,371,389
2024-11-26 10.14 10.3 10.08 10.19 +0.2% 156,194 159,412,407
2024-11-25 10.04 10.29 10.04 10.17 +1.7% 201,195 205,026,694
2024-11-22 10.29 10.35 10 10 -3.19% 163,704 166,779,718
2024-11-21 10.29 10.36 10.24 10.33 0% 111,901 115,250,355
2024-11-20 10.26 10.36 10.23 10.33 +0.39% 149,749 154,075,209
2024-11-19 10.19 10.29 10.1 10.29 +1.08% 161,147 164,309,121
2024-11-18 10.26 10.42 10.15 10.18 -0.59% 198,863 204,215,921
2024-11-15 10.3 10.43 10.23 10.24 -0.87% 148,973 154,086,344
2024-11-14 10.47 10.55 10.3 10.33 -1.81% 202,418 211,171,345
2024-11-13 10.8 10.9 10.39 10.52 -1.03% 352,315 371,338,713
2024-11-12 10.59 10.73 10.51 10.63 +0.38% 282,069 300,092,229
2024-11-11 10.51 10.6 10.41 10.59 -0.28% 211,077 221,713,552
2024-11-08 10.72 10.88 10.5 10.62 -0.47% 334,326 354,493,611
2024-11-07 10.32 10.72 10.25 10.67 +2.99% 374,420 395,998,454
2024-11-06 10.28 10.4 10.21 10.36 +0.39% 275,522 284,151,996
2024-11-05 10.15 10.34 10.09 10.32 +1.38% 278,053 285,280,406
2024-11-04 10.12 10.22 10.04 10.18 +1.09% 152,309 154,077,194
2024-11-01 10.09 10.22 9.94 10.07 -0.69% 214,975 216,993,680
2024-10-31 10.16 10.19 10.01 10.14 -0.88% 217,048 218,908,165
2024-10-30 10.16 10.3 10.12 10.23 +0.39% 138,466 141,332,520
2024-10-29 10.4 10.46 10.16 10.19 -1.74% 183,091 188,400,743
2024-10-28 10.2 10.39 10.16 10.37 +1.67% 183,760 188,955,731
2024-10-25 10.13 10.26 10.11 10.2 +0.49% 148,031 150,638,842
2024-10-24 10.19 10.26 10.08 10.15 -0.49% 110,788 112,318,220
2024-10-23 10.18 10.3 10.11 10.2 +0.39% 183,906 187,515,370
2024-10-22 10.25 10.29 10.07 10.16 -1.26% 218,059 221,648,528
2024-10-21 9.9 10.52 9.88 10.29 +3.83% 401,683 410,879,521
2024-10-18 9.69 10.03 9.67 9.91 +2.06% 224,936 222,094,703
2024-10-17 9.81 9.87 9.7 9.71 -0.61% 117,890 115,377,956
2024-10-16 9.66 9.84 9.62 9.77 +0.21% 115,364 112,444,751
2024-10-15 9.88 9.91 9.75 9.75 -1.91% 155,010 152,242,146
2024-10-14 9.86 9.95 9.73 9.94 +0.61% 184,310 181,501,628
2024-10-11 10.03 10.14 9.81 9.88 -2.95% 209,281 208,636,549
2024-10-10 10.05 10.42 9.93 10.18 +1.5% 292,906 297,980,719
2024-10-09 10.7 10.73 10 10.03 -8.32% 439,796 452,974,239
2024-10-08 12.01 12.1 10.61 10.94 -1.35% 873,819 985,238,500

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

щХ┐ц▒ЯщАЪф┐б 600345

2022-2023两年

хБех╕ЖчФЯчЙй 300529

近期数据

члЛцЦ╣цХ░чзС 300344

2022-2023两年

хИйф╗БчзСцКА 001259

2023年全年

щХ┐хЯОц▒╜ш╜ж 601633

2022-2023两年

цЦ░ х╕М цЬЫ 000876

2023年全年

ц░╕ш╛╛шВбф╗╜ 001239

2024年一季度

ц▒Ящ╛ЩшИ╣шЙЗ 300589

近半年

цЦ░цЧешВбф╗╜ 603787

2022-2023两年

шНпх║╖чФЯчЙй 688046

近期数据

热门概念板块

数字经济

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年
新能源汽车
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
元宇宙
储能电池
芯片

хглхЕ░х╛о (600460)

2023年全年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年

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