ф╕нхЫ╜х╖ичЯ│ 600176

数据更新至:

添加到对比分析

12.99 +0.78%

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

12.99
+0.78% +0.1
12.88
开盘价
13.25
最高价
12.83
最低价
381,051
成交量
数据更新至: 2025-03-25

技术指标

12.76
MA5 (5日均线)
12.40
MA10 (10日均线)
12.02
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 12.88 13.25 12.83 12.99 +0.78% 381,051 498,688,279
2025-03-24 12.74 12.9 12.64 12.89 +1.42% 393,619 503,535,776
2025-03-21 12.83 13.02 12.61 12.71 -0.94% 475,618 608,471,654
2025-03-20 12.79 13.1 12.6 12.83 +3.63% 845,645 1,087,079,988
2025-03-19 12.4 12.83 12.31 12.38 +0.24% 466,743 583,798,418
2025-03-18 12.23 12.39 12.09 12.35 +1.06% 307,190 377,331,927
2025-03-17 11.95 12.32 11.93 12.22 +2.86% 409,200 497,751,344
2025-03-14 11.85 11.93 11.71 11.88 +0.59% 250,578 296,857,724
2025-03-13 11.87 12.01 11.73 11.81 -0.92% 184,065 217,707,023
2025-03-12 11.94 12 11.7 11.92 -0.33% 292,661 347,311,565
2025-03-11 11.77 11.98 11.76 11.96 +0.5% 247,660 294,464,781
2025-03-10 11.94 11.99 11.74 11.9 -0.5% 274,367 324,729,516
2025-03-07 11.5 11.97 11.48 11.96 +3.64% 561,353 663,258,982
2025-03-06 11.58 11.62 11.41 11.54 -0.26% 345,175 396,570,734
2025-03-05 11.38 11.61 11.35 11.57 +1.76% 237,593 273,204,814
2025-03-04 11.39 11.45 11.28 11.37 -0.44% 171,356 194,791,860
2025-03-03 11.45 11.54 11.37 11.42 +0.35% 187,157 213,968,045
2025-02-28 11.57 11.64 11.34 11.38 -1.64% 216,115 247,069,903
2025-02-27 11.67 11.81 11.5 11.57 -0.86% 277,198 321,506,844
2025-02-26 11.45 11.73 11.44 11.67 +1.92% 356,077 414,287,201
2025-02-25 11.48 11.65 11.39 11.45 -1.21% 395,840 456,489,652
2025-02-24 11.03 11.63 10.98 11.59 +6.14% 788,086 896,729,409
2025-02-21 10.94 10.98 10.8 10.92 -0.18% 358,250 389,456,339
2025-02-20 11 11.04 10.89 10.94 -0.36% 165,479 180,826,463
2025-02-19 10.97 11.03 10.89 10.98 +0.09% 275,587 301,870,499
2025-02-18 11.04 11.15 10.93 10.97 -0.72% 226,733 250,550,711
2025-02-17 11.46 11.49 11.01 11.05 -3.58% 489,813 543,547,078
2025-02-14 11.44 11.5 11.33 11.46 +0.35% 242,159 276,513,759
2025-02-13 11.59 11.64 11.38 11.42 -1.13% 286,796 329,800,209
2025-02-12 11.48 11.67 11.43 11.55 +0.43% 228,815 264,183,565
2025-02-11 11.31 11.54 11.17 11.5 +1.5% 291,732 332,674,920
2025-02-10 11.17 11.35 10.95 11.33 +1.34% 317,621 355,297,504
2025-02-07 11.01 11.2 10.99 11.18 +1.18% 223,336 248,645,422
2025-02-06 10.86 11.08 10.81 11.05 +1.75% 210,870 231,591,774
2025-02-05 11.2 11.29 10.85 10.86 -3.89% 413,695 453,805,674
2025-01-27 11.1 11.36 11.08 11.3 +3.76% 368,922 414,372,773
2025-01-24 10.81 10.98 10.77 10.89 +0.83% 212,651 231,408,850
2025-01-23 10.95 11.05 10.79 10.8 -0.64% 206,055 224,841,266
2025-01-22 11.04 11.11 10.7 10.87 -1.72% 310,129 336,034,848
2025-01-21 11 11.12 10.92 11.06 +1.37% 252,872 279,465,396
2025-01-20 11.3 11.44 10.91 10.91 -3.11% 435,799 483,322,036
2025-01-17 11.27 11.38 11.2 11.26 -0.79% 187,488 211,129,551
2025-01-16 11.57 11.65 11.25 11.35 -1.9% 217,030 247,975,129
2025-01-15 11.48 11.67 11.41 11.57 -0.09% 229,480 265,198,165
2025-01-14 10.99 11.58 10.81 11.58 +5.27% 374,555 421,167,268
2025-01-13 11.01 11.23 10.86 11 -1.08% 211,536 233,468,136
2025-01-10 11.13 11.23 10.99 11.12 +1.28% 193,965 216,028,925
2025-01-09 11.01 11.14 10.88 10.98 -0.9% 155,308 171,530,076
2025-01-08 11.08 11.13 10.83 11.08 +0.18% 180,712 198,547,711
2025-01-07 11.03 11.07 10.93 11.06 +0.27% 140,273 154,434,761
2025-01-06 10.84 11.09 10.79 11.03 +1.75% 217,184 238,214,044
2025-01-03 10.99 11.15 10.8 10.84 -1.09% 228,233 250,820,487
2025-01-02 11.37 11.5 10.88 10.96 -3.78% 329,302 365,618,909
2024-12-31 11.4 11.53 11.33 11.39 +0.09% 250,244 286,852,184
2024-12-30 11.49 11.59 11.27 11.38 -0.96% 184,143 209,976,869
2024-12-27 11.56 11.57 11.32 11.49 -0.17% 161,300 185,025,194
2024-12-26 11.54 11.6 11.43 11.51 -0.78% 171,229 197,104,121
2024-12-25 11.65 11.75 11.54 11.6 -0.43% 157,653 183,056,008
2024-12-24 11.56 11.75 11.5 11.65 +0.69% 204,803 238,269,357
2024-12-23 11.46 11.71 11.45 11.57 +0.61% 217,774 252,416,223
2024-12-20 11.57 11.66 11.44 11.5 -0.69% 189,612 218,474,222
2024-12-19 11.55 11.69 11.46 11.58 -0.52% 161,236 186,994,861
2024-12-18 11.65 11.8 11.6 11.64 +0.26% 158,686 185,352,353
2024-12-17 11.67 11.8 11.56 11.61 -0.6% 171,100 199,415,568
2024-12-16 11.7 11.76 11.55 11.68 -0.17% 259,712 302,846,150
2024-12-13 11.92 11.95 11.66 11.7 -1.93% 279,731 328,675,311
2024-12-12 11.93 12 11.87 11.93 0% 241,829 288,586,122
2024-12-11 12 12.13 11.85 11.93 -1% 319,571 382,149,995
2024-12-10 12.4 12.5 11.98 12.05 -0.82% 518,529 633,547,968
2024-12-09 12.05 12.33 11.93 12.15 +2.7% 584,375 709,050,334
2024-12-06 11.5 11.89 11.48 11.83 +2.6% 478,493 561,567,429
2024-12-05 11.39 11.59 11.29 11.53 +0.35% 271,123 310,743,117
2024-12-04 11.55 11.6 11.32 11.49 -1.29% 339,725 389,009,673
2024-12-03 11.6 11.73 11.38 11.64 +0.26% 360,448 417,920,035
2024-12-02 11.49 11.63 11.38 11.61 +2.29% 434,651 501,340,607
2024-11-29 11.3 11.48 11.15 11.35 +0.18% 349,273 395,311,575
2024-11-28 11.38 11.85 11.3 11.33 +2.35% 642,777 740,273,594
2024-11-27 10.71 11.09 10.68 11.07 +3.75% 391,789 427,512,575
2024-11-26 10.85 10.85 10.58 10.67 -1.75% 279,330 297,442,510
2024-11-25 10.78 10.97 10.66 10.86 +3.72% 565,301 612,723,780
2024-11-22 10.79 10.86 10.46 10.47 -3.15% 241,374 256,793,497
2024-11-21 10.9 10.94 10.72 10.81 -0.83% 213,015 229,932,554
2024-11-20 10.97 10.99 10.81 10.9 -0.64% 235,276 256,341,865
2024-11-19 10.93 11 10.73 10.97 +0.73% 214,266 233,457,790
2024-11-18 11.08 11.26 10.82 10.89 -1.45% 371,857 411,261,165
2024-11-15 11.22 11.39 11.02 11.05 -2.13% 247,686 277,996,944
2024-11-14 11.48 11.64 11.26 11.29 -1.83% 263,417 301,452,481
2024-11-13 11.37 11.62 11.35 11.5 +0.88% 290,265 333,906,954
2024-11-12 11.48 11.82 11.33 11.4 -0.44% 441,322 511,316,052
2024-11-11 11.59 11.6 11.22 11.45 -1.63% 458,902 523,503,554
2024-11-08 11.85 11.9 11.54 11.64 -1.61% 448,555 524,225,429
2024-11-07 11.4 11.87 11.31 11.83 +3.14% 479,506 560,492,527
2024-11-06 11.41 11.56 11.25 11.47 +0.53% 499,923 571,828,576
2024-11-05 11.37 11.49 11.31 11.41 +0.18% 625,779 712,580,804
2024-11-04 11.42 11.43 11.24 11.39 +0.26% 258,941 293,523,271
2024-11-01 11.26 11.49 11.16 11.36 +0.53% 328,883 373,271,944
2024-10-31 11.35 11.42 11.15 11.3 -0.53% 266,885 301,646,969
2024-10-30 11.14 11.44 11.12 11.36 +1.88% 331,699 375,030,576
2024-10-29 11.59 11.66 11.11 11.15 -3.55% 531,699 601,847,777
2024-10-28 11.35 11.62 11.18 11.56 +3.12% 563,261 646,600,620
2024-10-25 10.79 11.37 10.76 11.21 +5.66% 710,807 792,772,267
2024-10-24 10.65 10.74 10.48 10.61 -1.49% 281,318 297,432,357
2024-10-23 10.58 10.91 10.58 10.77 +1.8% 424,693 457,061,090
2024-10-22 10.45 10.6 10.35 10.58 +1.34% 320,070 335,654,518
2024-10-21 10.38 10.69 10.27 10.44 +1.06% 548,187 575,396,620
2024-10-18 10.16 10.5 10 10.33 +1.47% 464,619 475,863,146
2024-10-17 10.48 10.53 10.17 10.18 -1.93% 270,121 278,355,587
2024-10-16 10.35 10.55 10.3 10.38 -0.86% 337,909 352,114,189
2024-10-15 10.81 10.86 10.46 10.47 -3.06% 435,936 463,137,449
2024-10-14 10.95 11.09 10.7 10.8 -0.55% 470,144 508,992,506
2024-10-11 11.14 11.34 10.8 10.86 -2.78% 365,827 403,324,419
2024-10-10 10.95 11.6 10.9 11.17 +2.29% 491,284 551,561,667
2024-10-09 11.7 11.7 10.81 10.92 -8.62% 711,503 793,526,764
2024-10-08 12.94 12.94 11.35 11.95 +1.62% 1,155,737 1,401,698,716

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

цЩохЖЙшВбф╗╜ 688766

近期数据

шО▒ф╝пц│░чзС 688056

2022-2023两年

чСЮцЦпх║╖ш╛╛ 603803

近半年

ц▓ИщШ│хМЦх╖е 000698

2022-2023两年

х╣┐шБЪшГ╜ц║Р 000096

近半年

ц░╕шЙ║шВбф╗╜ 603600

2023年全年

ф╕нхЫ╜щлШчзС 600730

近三个月

щЪзщБУшВбф╗╜ 600820

2023年全年

цЙмх╕ЖцЦ░цЭР 300637

近半年

ф╕Кц╡╖щЫЕф╗Х 603329

2023年全年

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
虚拟现实
云计算

чФихПЛч╜Сч╗Ь (600588)

近三个月
大数据

ц╡╖щЗПцХ░цНо (603138)

近期数据
储能电池

цМпхНОчзСцКА (000733)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

近半年
光伏产业

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