ф║ищАЪшВбф╗╜ 600226

数据更新至:

添加到对比分析

2.73 -0.73%

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

2.73
-0.73% -0.02
2.76
开盘价
2.76
最高价
2.72
最低价
89,897
成交量
数据更新至: 2025-03-25

技术指标

2.79
MA5 (5日均线)
2.81
MA10 (10日均线)
2.82
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 2.76 2.76 2.72 2.73 -0.73% 89,897 24,640,811
2025-03-24 2.81 2.81 2.7 2.75 -1.79% 392,917 107,852,462
2025-03-21 2.85 2.86 2.79 2.8 -1.41% 221,904 62,490,211
2025-03-20 2.85 2.86 2.82 2.84 0% 142,803 40,601,407
2025-03-19 2.84 2.9 2.84 2.84 -0.35% 153,532 43,953,065
2025-03-18 2.85 2.87 2.81 2.85 +0.35% 221,330 62,862,492
2025-03-17 2.83 2.89 2.82 2.84 +0.71% 253,256 72,483,965
2025-03-14 2.81 2.84 2.8 2.82 0% 205,979 58,211,052
2025-03-13 2.83 2.84 2.76 2.82 -0.7% 261,300 73,152,165
2025-03-12 2.8 2.87 2.78 2.84 +1.43% 372,087 105,561,233
2025-03-11 2.76 2.83 2.74 2.8 +0.72% 137,423 38,389,874
2025-03-10 2.8 2.81 2.76 2.78 -0.71% 156,440 43,526,864
2025-03-07 2.82 2.84 2.79 2.8 -0.71% 167,593 47,179,753
2025-03-06 2.84 2.85 2.81 2.82 -0.7% 189,152 53,483,871
2025-03-05 2.81 2.85 2.8 2.84 +0.35% 218,198 61,873,815
2025-03-04 2.8 2.83 2.78 2.83 +0.71% 125,488 35,273,417
2025-03-03 2.79 2.85 2.79 2.81 0% 203,834 57,393,276
2025-02-28 2.94 2.95 2.8 2.81 -5.07% 380,901 109,285,890
2025-02-27 2.86 2.99 2.84 2.96 +2.78% 710,380 207,610,603
2025-02-26 2.86 2.89 2.84 2.88 +1.05% 283,788 81,210,693
2025-02-25 2.86 2.89 2.82 2.85 -1.04% 261,071 74,689,647
2025-02-24 2.87 2.93 2.84 2.88 +0.7% 361,014 103,948,438
2025-02-21 2.87 2.89 2.83 2.86 -0.69% 382,552 109,507,650
2025-02-20 2.96 2.97 2.86 2.88 -2.7% 536,374 155,798,409
2025-02-19 2.84 2.99 2.81 2.96 +3.86% 995,143 288,175,769
2025-02-18 2.79 2.88 2.76 2.85 +2.89% 801,322 226,883,078
2025-02-17 2.72 2.8 2.67 2.77 +2.21% 547,111 150,097,466
2025-02-14 2.74 2.76 2.69 2.71 -0.73% 243,908 66,463,039
2025-02-13 2.76 2.77 2.72 2.73 -1.09% 227,948 62,486,094
2025-02-12 2.76 2.77 2.73 2.76 -0.36% 250,582 68,951,524
2025-02-11 2.84 2.86 2.75 2.77 -2.46% 356,798 99,483,384
2025-02-10 2.79 2.87 2.77 2.84 +1.79% 631,440 177,919,782
2025-02-07 2.82 2.84 2.77 2.79 -1.06% 391,596 110,053,257
2025-02-06 2.79 2.83 2.76 2.82 +0.36% 458,785 128,306,176
2025-02-05 2.83 2.83 2.71 2.81 0% 404,559 112,513,109
2025-01-27 2.79 2.87 2.78 2.81 +1.08% 351,866 99,172,449
2025-01-24 2.8 2.82 2.76 2.78 -1.42% 431,572 120,328,847
2025-01-23 2.85 2.87 2.78 2.82 0% 633,473 179,312,449
2025-01-22 2.75 2.82 2.73 2.82 +1.81% 661,243 184,000,344
2025-01-21 2.65 2.78 2.61 2.77 +4.53% 769,100 209,641,830
2025-01-20 2.68 2.69 2.62 2.65 +0.76% 270,873 71,915,360
2025-01-17 2.65 2.68 2.62 2.63 -1.13% 250,153 66,046,513
2025-01-16 2.65 2.69 2.62 2.66 +0.76% 348,576 92,617,057
2025-01-15 2.69 2.69 2.62 2.64 -1.49% 289,874 76,564,189
2025-01-14 2.6 2.68 2.6 2.68 +3.47% 491,310 130,273,876
2025-01-13 2.55 2.61 2.52 2.59 +1.57% 255,402 65,823,214
2025-01-10 2.63 2.66 2.54 2.55 -3.04% 288,721 74,786,270
2025-01-09 2.58 2.68 2.57 2.63 +1.15% 390,453 102,519,054
2025-01-08 2.53 2.62 2.49 2.6 +2.77% 371,302 95,037,935
2025-01-07 2.48 2.53 2.43 2.53 +2.43% 212,739 52,639,408
2025-01-06 2.45 2.5 2.4 2.47 0% 242,871 59,811,993
2025-01-03 2.58 2.6 2.44 2.47 -3.89% 406,938 102,290,612
2025-01-02 2.55 2.61 2.53 2.57 +0.78% 407,006 104,649,166
2024-12-31 2.62 2.63 2.53 2.55 -2.67% 267,794 68,761,684
2024-12-30 2.63 2.65 2.56 2.62 0% 280,327 72,805,244
2024-12-27 2.6 2.66 2.57 2.62 +1.55% 323,159 84,801,984
2024-12-26 2.51 2.6 2.49 2.58 +2.79% 280,547 71,709,654
2024-12-25 2.56 2.56 2.49 2.51 -1.95% 213,118 53,515,149
2024-12-24 2.52 2.56 2.5 2.56 +1.59% 215,719 54,732,914
2024-12-23 2.65 2.65 2.51 2.52 -4.18% 413,661 106,095,658
2024-12-20 2.57 2.67 2.56 2.63 +2.73% 474,792 124,210,867
2024-12-19 2.56 2.58 2.52 2.56 -0.78% 270,786 68,994,376
2024-12-18 2.59 2.62 2.56 2.58 0% 269,320 69,613,084
2024-12-17 2.69 2.7 2.57 2.58 -4.44% 459,885 120,326,818
2024-12-16 2.7 2.75 2.66 2.7 0% 472,570 127,667,132
2024-12-13 2.79 2.81 2.69 2.7 -3.23% 780,208 213,604,110
2024-12-12 2.76 2.93 2.69 2.79 +1.82% 1,242,501 349,458,808
2024-12-11 2.6 2.79 2.6 2.74 +4.58% 659,339 179,324,002
2024-12-10 2.74 2.74 2.61 2.62 -2.24% 571,225 151,891,133
2024-12-09 2.72 2.72 2.63 2.68 +0.75% 650,178 174,288,107
2024-12-06 2.54 2.69 2.53 2.66 +4.72% 896,771 236,438,760
2024-12-05 2.45 2.56 2.44 2.54 +3.25% 470,954 119,096,568
2024-12-04 2.5 2.56 2.44 2.46 -2.38% 338,530 84,441,690
2024-12-03 2.47 2.53 2.43 2.52 +2.44% 427,649 106,351,698
2024-12-02 2.38 2.48 2.36 2.46 +3.8% 359,709 87,445,910
2024-11-29 2.37 2.39 2.35 2.37 0% 232,684 55,124,145
2024-11-28 2.35 2.4 2.33 2.37 +0.85% 241,615 57,549,549
2024-11-27 2.32 2.35 2.27 2.35 +0.86% 207,303 47,780,122
2024-11-26 2.33 2.37 2.32 2.33 -0.43% 202,571 47,542,918
2024-11-25 2.34 2.36 2.3 2.34 +0.43% 267,937 62,549,225
2024-11-22 2.39 2.43 2.31 2.33 -2.51% 319,889 76,022,602
2024-11-21 2.42 2.43 2.37 2.39 -1.24% 187,449 44,853,553
2024-11-20 2.4 2.43 2.36 2.42 +0.41% 195,305 47,007,999
2024-11-19 2.37 2.41 2.33 2.41 +1.69% 226,921 53,690,733
2024-11-18 2.42 2.44 2.35 2.37 -1.66% 300,721 71,866,454
2024-11-15 2.4 2.46 2.37 2.41 +0.84% 335,477 81,033,176
2024-11-14 2.45 2.46 2.39 2.39 -2.85% 254,007 61,318,364
2024-11-13 2.47 2.49 2.41 2.46 -0.81% 379,713 93,053,514
2024-11-12 2.55 2.6 2.45 2.48 -0.4% 574,500 144,129,784
2024-11-11 2.53 2.54 2.46 2.49 -1.58% 457,950 113,542,753
2024-11-08 2.56 2.59 2.51 2.53 -0.39% 505,796 128,714,725
2024-11-07 2.44 2.55 2.41 2.54 +3.67% 620,075 155,248,085
2024-11-06 2.44 2.47 2.4 2.45 +0.82% 434,799 105,860,025
2024-11-05 2.37 2.44 2.36 2.43 +2.1% 363,014 87,372,398
2024-11-04 2.32 2.41 2.31 2.38 +2.59% 348,915 82,490,834
2024-11-01 2.39 2.4 2.29 2.32 -2.11% 358,911 83,487,066
2024-10-31 2.32 2.39 2.31 2.37 +2.16% 432,376 101,758,140
2024-10-30 2.28 2.32 2.27 2.32 +1.31% 243,479 55,866,290
2024-10-29 2.4 2.41 2.28 2.29 -3.78% 415,192 96,313,144
2024-10-28 2.31 2.38 2.27 2.38 +5.31% 498,495 117,011,199
2024-10-25 2.23 2.26 2.22 2.26 +1.35% 292,111 65,598,831
2024-10-24 2.21 2.24 2.19 2.23 +0.9% 215,784 47,795,987
2024-10-23 2.19 2.24 2.17 2.21 +0.91% 295,766 65,207,640
2024-10-22 2.2 2.21 2.15 2.19 -3.1% 472,179 103,193,033
2024-10-21 2.1 2.3 2.07 2.26 +8.13% 775,691 172,501,856
2024-10-18 2.07 2.12 2.04 2.09 +1.46% 323,961 67,333,564
2024-10-17 2.09 2.11 2.05 2.06 -1.44% 186,761 38,816,549
2024-10-16 2.08 2.11 2.06 2.09 0% 148,148 30,942,758
2024-10-15 2.1 2.12 2.07 2.09 -0.95% 186,216 38,986,515
2024-10-14 2.1 2.13 2.07 2.11 +0.96% 184,044 38,720,658
2024-10-11 2.12 2.14 2.08 2.09 -1.88% 269,684 56,651,521
2024-10-10 2.14 2.2 2.09 2.13 0% 287,653 61,560,921
2024-10-09 2.3 2.3 2.13 2.13 -9.75% 467,214 103,067,453
2024-10-08 2.5 2.5 2.16 2.36 +3.96% 961,117 225,633,646

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

ч╛Оц╣ЦшВбф╗╜ 603319

2024年至今

ф╕ЬхР┤шпБхИ╕ 601555

近半年

шЛ▒цРПх░Ф 300681

近三个月

х║╖цГахИ╢шНп 603139

2024年至今

цмгщФРчзСцКА 300745

近三个月

чСЮшКпх╛о 603893

近三个月

цеЪхдйчзСцКА 300358

2022-2023两年

цЦЗх│░шВбф╗╜ 601010

近期数据

хНОц╢жф╕Йф╣Э 000999

2023年全年

хНОхЗпцШУф╜░ 300592

2022-2023两年

热门概念板块

芯片
5G通信
生物医药
AI人工智能
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
数字经济

цБТчФЯчФ╡хнР (600570)

近期数据
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2023年全年
军工

ф╕нхЫ╜щЗНх╖е (601989)

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