ф╕ЬхоЙхКихКЫ 600178

数据更新至:

添加到对比分析

12.90 +0.39%

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

12.9
+0.39% +0.05
12.74
开盘价
13.21
最高价
12.3
最低价
303,003
成交量
数据更新至: 2025-03-25

技术指标

13.42
MA5 (5日均线)
12.82
MA10 (10日均线)
12.52
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 12.74 13.21 12.3 12.9 +0.39% 303,003 388,271,724
2025-03-24 13.83 13.86 12.85 12.85 -10.01% 481,407 630,912,788
2025-03-21 13.53 14.83 13.15 14.28 +3.7% 804,592 1,120,381,992
2025-03-20 13.69 14.37 13.38 13.77 +3.46% 962,145 1,317,560,467
2025-03-19 12.06 13.31 12.05 13.31 +10% 393,501 517,120,050
2025-03-18 12.18 12.29 12.05 12.1 -0.58% 78,492 95,227,201
2025-03-17 12.16 12.3 12.06 12.17 +0.08% 86,971 105,846,490
2025-03-14 12.11 12.19 11.9 12.16 -0.08% 115,469 139,329,692
2025-03-13 12.51 12.56 11.94 12.17 -2.72% 183,774 223,372,260
2025-03-12 12.38 12.9 12.35 12.51 +2.12% 243,264 306,680,202
2025-03-11 12.05 12.26 12 12.25 +0.25% 87,477 106,024,427
2025-03-10 12.28 12.46 12.17 12.22 -1.05% 97,659 119,778,685
2025-03-07 12.21 12.68 12.09 12.35 +0.57% 182,544 226,417,759
2025-03-06 12.34 12.39 12.19 12.28 +0.41% 108,146 133,139,418
2025-03-05 12.12 12.29 12.02 12.23 +0.08% 93,475 113,563,073
2025-03-04 11.78 12.28 11.75 12.22 +2.69% 122,594 148,383,086
2025-03-03 11.82 12.29 11.7 11.9 +1.02% 106,158 127,238,084
2025-02-28 12.29 12.3 11.7 11.78 -4.54% 135,105 161,853,618
2025-02-27 12.55 12.59 12.11 12.34 -1.67% 152,398 187,797,019
2025-02-26 12.4 12.64 12.35 12.55 +1.05% 211,965 265,489,223
2025-02-25 12.3 12.64 12.2 12.42 -0.4% 195,389 243,583,913
2025-02-24 12.13 12.61 12.09 12.47 +1.96% 226,982 281,734,836
2025-02-21 12.39 12.4 12.03 12.23 -1.05% 149,078 181,690,667
2025-02-20 11.9 12.39 11.9 12.36 +0.65% 154,744 189,277,636
2025-02-19 11.8 12.3 11.77 12.28 +3.54% 172,763 210,708,368
2025-02-18 12.38 12.48 11.85 11.86 -5.12% 187,867 227,929,308
2025-02-17 12.4 12.55 12.26 12.5 +0.16% 168,970 210,012,573
2025-02-14 12.61 12.85 12.33 12.48 -2.12% 222,375 278,365,860
2025-02-13 12.7 13 12.4 12.75 +0.39% 327,221 414,625,537
2025-02-12 12.51 12.8 12.39 12.7 -1.55% 339,265 428,129,884
2025-02-11 12.77 13.69 12.6 12.9 +0.08% 618,791 817,156,026
2025-02-10 12.89 12.89 12.49 12.89 +9.98% 361,616 463,706,687
2025-02-07 11.61 12.14 11.53 11.72 +2.81% 244,551 288,142,889
2025-02-06 10.88 11.4 10.75 11.4 +5.17% 120,698 134,917,596
2025-02-05 10.78 10.95 10.66 10.84 +2.17% 73,705 79,718,713
2025-01-27 10.94 11.03 10.61 10.61 -2.66% 64,842 69,869,566
2025-01-24 10.81 10.98 10.72 10.9 +0.74% 67,275 73,057,091
2025-01-23 10.93 11.2 10.81 10.82 +0.28% 93,922 103,857,963
2025-01-22 11.12 11.12 10.78 10.79 -2.53% 55,803 60,657,547
2025-01-21 11.25 11.25 10.95 11.07 -0.63% 62,107 68,608,443
2025-01-20 11.21 11.29 11.03 11.14 +0.27% 59,787 66,718,186
2025-01-17 11.1 11.27 11.03 11.11 -0.89% 65,185 72,589,585
2025-01-16 11.24 11.47 11 11.21 +0.18% 97,943 110,352,495
2025-01-15 11.11 11.36 10.9 11.19 +0.63% 106,862 119,608,370
2025-01-14 10.6 11.12 10.58 11.12 +5.8% 110,163 120,541,274
2025-01-13 10.42 10.63 10.18 10.51 +0.1% 71,499 74,527,931
2025-01-10 10.84 11 10.5 10.5 -3.14% 97,070 104,854,641
2025-01-09 10.61 10.93 10.6 10.84 +0.93% 87,651 94,884,024
2025-01-08 10.65 10.83 10.28 10.74 +0.94% 108,046 114,757,366
2025-01-07 10.35 10.65 10.32 10.64 +2.8% 76,720 80,518,978
2025-01-06 10.53 10.65 10.15 10.35 -1.71% 92,115 95,684,295
2025-01-03 11.24 11.3 10.53 10.53 -6.4% 139,477 150,803,155
2025-01-02 11.74 11.74 11.11 11.25 -3.35% 118,809 135,775,258
2024-12-31 12.08 12.16 11.62 11.64 -3.72% 113,386 134,044,511
2024-12-30 12.17 12.33 12.08 12.09 +0.17% 130,129 158,632,379
2024-12-27 11.95 12.3 11.95 12.07 +1.17% 113,043 137,173,277
2024-12-26 11.88 12.14 11.7 11.93 +1.02% 96,880 116,181,437
2024-12-25 12.15 12.28 11.56 11.81 -4.22% 178,014 210,316,703
2024-12-24 12.35 12.56 12.13 12.33 +0.65% 119,253 146,719,297
2024-12-23 12.88 13.07 12.18 12.25 -5.62% 193,600 241,752,795
2024-12-20 12.6 13.4 12.58 12.98 +3.1% 212,257 277,067,743
2024-12-19 12.68 12.88 12.42 12.59 -3.23% 175,328 220,722,238
2024-12-18 12.5 13.22 12.28 13.01 +4.92% 244,906 314,113,339
2024-12-17 13.05 13.05 12.35 12.4 -6.34% 208,054 262,742,402
2024-12-16 13.11 13.52 12.86 13.24 +0.3% 273,951 360,932,681
2024-12-13 13.62 13.7 13.14 13.2 -3.79% 249,880 334,031,322
2024-12-12 13.77 14.05 13.46 13.72 -1.65% 353,478 485,082,388
2024-12-11 13.43 14.26 13.3 13.95 +2.42% 486,923 672,794,915
2024-12-10 13.48 13.98 13.14 13.62 +4.21% 474,776 645,597,846
2024-12-09 13.4 13.49 12.95 13.07 -2.46% 321,734 424,159,379
2024-12-06 13.56 13.81 13.08 13.4 -1.03% 555,055 744,603,734
2024-12-05 12.12 13.54 12.11 13.54 +9.99% 527,361 692,947,299
2024-12-04 12.45 12.65 12.23 12.31 -2.22% 168,564 209,335,239
2024-12-03 12.87 12.87 12.4 12.59 -2.4% 245,257 308,234,668
2024-12-02 12.64 13.08 12.4 12.9 +5.56% 376,909 481,489,566
2024-11-29 12.11 12.27 11.81 12.22 -0.16% 236,691 285,502,340
2024-11-28 11.82 12.37 11.72 12.24 +3.99% 289,284 350,483,054
2024-11-27 11.6 11.78 11.28 11.77 +0.34% 165,795 190,542,787
2024-11-26 12.01 12.14 11.68 11.73 -3.38% 181,838 215,614,644
2024-11-25 12.28 12.39 11.86 12.14 +2.62% 212,915 257,433,505
2024-11-22 12.52 12.68 11.8 11.83 -6.11% 243,912 298,429,516
2024-11-21 12.46 12.8 12.43 12.6 +0.32% 223,860 282,777,845
2024-11-20 12.26 12.59 12.16 12.56 +2.53% 237,193 295,507,069
2024-11-19 11.97 12.25 11.85 12.25 +2.25% 217,670 262,834,030
2024-11-18 12.51 12.67 11.77 11.98 -4.16% 286,716 345,196,912
2024-11-15 13.12 13.45 12.5 12.5 -5.16% 331,638 424,008,880
2024-11-14 13.75 13.85 13.14 13.18 -3.73% 222,801 299,311,776
2024-11-13 14 14.18 13.4 13.69 -5.59% 428,065 588,159,118
2024-11-12 15.3 15.54 14.3 14.5 -5.23% 605,027 905,665,879
2024-11-11 14.71 15.3 14.14 15.3 +5.52% 650,929 956,057,237
2024-11-08 14.06 14.73 14.06 14.5 +2.76% 549,383 789,239,163
2024-11-07 14.98 15.28 14.08 14.11 -9.78% 803,412 1,149,273,330
2024-11-06 15.98 16.75 15.06 15.64 +2.36% 998,078 1,590,495,984
2024-11-05 13.59 15.9 13.59 15.28 +5.23% 938,110 1,408,714,366
2024-11-04 14.5 15.65 14.23 14.52 +2.04% 927,005 1,401,479,978
2024-11-01 16.89 16.89 13.92 14.23 -7.3% 1,184,050 1,841,959,357
2024-10-31 15.35 15.35 15.35 15.35 +10.04% 36,254 55,649,905
2024-10-30 13.5 13.95 12.95 13.95 +10.02% 623,866 847,314,491
2024-10-29 12.68 12.68 12.68 12.68 +9.97% 73,927 93,739,195
2024-10-28 11.38 11.53 11.09 11.53 +10.02% 222,929 254,956,313
2024-10-25 10.28 10.84 10.2 10.48 +2.95% 381,709 403,342,707
2024-10-24 10.5 10.52 10.03 10.18 -1.64% 319,888 327,304,448
2024-10-23 10 10.46 9.88 10.35 +3.29% 412,562 421,187,848
2024-10-22 9.79 10.17 9.73 10.02 +3.19% 298,091 297,698,973
2024-10-21 9.74 9.87 9.55 9.71 +0.94% 230,176 223,419,564
2024-10-18 9.19 9.76 9.1 9.62 +4.68% 267,106 253,559,052
2024-10-17 9.38 9.51 9.19 9.19 -2.44% 191,347 178,668,744
2024-10-16 9.42 9.6 9.3 9.42 -2.79% 200,175 188,840,552
2024-10-15 9.99 10.1 9.68 9.69 -2.81% 247,183 243,472,305
2024-10-14 9.55 10 9.3 9.97 +4.4% 316,011 310,828,470
2024-10-11 9.29 9.85 9.15 9.55 +2.58% 259,158 247,920,018
2024-10-10 9.38 9.73 9.03 9.31 -4.22% 268,448 251,200,291
2024-10-09 10.5 10.55 9.72 9.72 -10% 338,560 336,479,917
2024-10-08 11.3 11.34 10.01 10.8 +4.75% 543,548 583,333,756

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

хЫ╜хоЙш╛╛ 300902

近三个月

ц╡ОщлШхПСх▒Х 600807

2023年全年

щЗСцЮлщЕТф╕Ъ 600616

近三个月

ц╖▒ч║║ч╗Зя╝б 000045

2022-2023两年

щ╛ЩхЕГх╗║шо╛ 600491

近期数据

хНОш┐ЬхЬ░ф║з 600743

近期数据

цЩ╢ф╕░цШОц║Р 688368

2022-2023两年

STцБТчлЛ 000622

近半年

ц▓ИщШ│хМЦх╖е 000698

2024年一季度

ф╕нхОЯчОпф┐Э 000544

近半年

热门概念板块

5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
生物医药
芯片

хглхЕ░х╛о (600460)

近半年
元宇宙
AI人工智能
虚拟现实

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