STф┐бщАЪ 600289

数据更新至:

添加到对比分析

1.79 +5.29%

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

1.79
+5.29% +0.09
1.64
开盘价
1.79
最高价
1.64
最低价
233,030
成交量
数据更新至: 2024-11-08

技术指标

1.72
MA5 (5日均线)
1.72
MA10 (10日均线)
1.64
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:

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
2024-11-08 1.64 1.79 1.64 1.79 +5.29% 233,030 40,239,846
2024-11-07 1.63 1.73 1.63 1.7 -0.58% 179,326 30,250,680
2024-11-06 1.7 1.76 1.66 1.71 -1.16% 142,934 24,301,727
2024-11-05 1.6 1.76 1.6 1.73 +2.98% 182,298 30,427,632
2024-11-04 1.69 1.72 1.68 1.68 -5.08% 171,218 28,850,848
2024-11-01 1.88 1.9 1.72 1.77 -2.21% 225,377 40,696,155
2024-10-31 1.75 1.81 1.73 1.81 +5.23% 90,390 16,245,327
2024-10-30 1.64 1.72 1.61 1.72 +4.88% 158,589 26,793,231
2024-10-29 1.71 1.72 1.61 1.64 -2.38% 179,862 29,825,645
2024-10-28 1.64 1.7 1.63 1.68 -1.18% 172,502 28,670,385
2024-10-25 1.8 1.8 1.7 1.7 -5.03% 270,816 46,777,021
2024-10-24 1.79 1.79 1.79 1.79 +5.29% 19,925 3,566,579
2024-10-23 1.67 1.7 1.67 1.7 +4.94% 33,980 5,755,361
2024-10-22 1.57 1.62 1.53 1.62 +5.19% 164,271 26,041,876
2024-10-21 1.44 1.54 1.44 1.54 +4.76% 118,377 17,899,909
2024-10-18 1.43 1.49 1.43 1.47 +3.52% 133,535 19,705,347
2024-10-17 1.46 1.46 1.41 1.42 -3.4% 49,702 7,097,276
2024-10-16 1.41 1.47 1.39 1.47 +4.26% 69,158 9,936,712
2024-10-15 1.41 1.45 1.39 1.41 -1.4% 68,417 9,695,742
2024-10-14 1.46 1.47 1.4 1.43 -0.69% 83,647 11,935,179
2024-10-11 1.39 1.44 1.37 1.44 +5.11% 101,376 14,543,088
2024-10-10 1.4 1.42 1.36 1.37 -3.52% 65,544 9,037,377
2024-10-09 1.47 1.48 1.42 1.42 -4.7% 81,937 11,700,657
2024-10-08 1.57 1.58 1.46 1.49 -0.67% 203,323 30,984,299
2024-09-30 1.44 1.5 1.4 1.5 +4.17% 193,129 28,216,877
2024-09-27 1.44 1.45 1.42 1.44 +0.7% 55,628 7,989,633
2024-09-26 1.45 1.45 1.4 1.43 0% 73,633 10,475,400
2024-09-25 1.38 1.44 1.38 1.43 -0.69% 123,751 17,446,512
2024-09-24 1.4 1.44 1.36 1.44 +5.11% 149,827 21,388,675
2024-09-23 1.3 1.37 1.29 1.37 +5.38% 38,958 5,235,277
2024-09-20 1.3 1.32 1.29 1.3 -0.76% 21,283 2,774,191
2024-09-19 1.27 1.31 1.27 1.31 +3.15% 23,184 2,990,993
2024-09-18 1.31 1.33 1.25 1.27 -3.05% 23,066 2,965,541
2024-09-13 1.31 1.34 1.3 1.31 0% 23,331 3,065,675
2024-09-12 1.31 1.33 1.3 1.31 +0.77% 22,468 2,954,118
2024-09-11 1.32 1.32 1.28 1.3 -2.26% 34,729 4,503,443
2024-09-10 1.32 1.37 1.29 1.33 0% 48,527 6,458,887
2024-09-09 1.32 1.35 1.28 1.33 -1.48% 72,886 9,487,077
2024-09-06 1.35 1.44 1.35 1.35 -2.17% 81,643 11,342,624
2024-09-05 1.36 1.42 1.36 1.38 -3.5% 107,711 14,802,829
2024-09-04 1.56 1.56 1.43 1.43 -5.3% 146,964 21,846,901
2024-09-03 1.51 1.51 1.51 1.51 +4.86% 10,770 1,626,270
2024-09-02 1.39 1.44 1.39 1.44 +5.11% 34,135 4,876,271
2024-08-30 1.33 1.41 1.32 1.37 +2.24% 92,525 12,627,462
2024-08-29 1.33 1.34 1.28 1.34 +4.69% 80,556 10,697,664
2024-08-28 1.22 1.28 1.2 1.28 +4.92% 49,357 6,271,786
2024-08-27 1.23 1.24 1.2 1.22 -1.61% 16,656 2,025,254
2024-08-26 1.22 1.24 1.21 1.24 +1.64% 14,891 1,828,468
2024-08-23 1.19 1.23 1.18 1.22 0% 14,056 1,704,923
2024-08-22 1.22 1.24 1.2 1.22 0% 11,921 1,457,260
2024-08-21 1.22 1.23 1.21 1.22 0% 6,991 849,912
2024-08-20 1.2 1.24 1.2 1.22 +1.67% 15,657 1,917,568
2024-08-19 1.24 1.25 1.2 1.2 -4% 25,797 3,159,127
2024-08-16 1.24 1.26 1.24 1.25 -0.79% 13,562 1,691,827
2024-08-15 1.23 1.27 1.22 1.26 +1.61% 18,237 2,272,255
2024-08-14 1.24 1.26 1.23 1.24 -0.8% 22,903 2,843,267
2024-08-13 1.25 1.27 1.24 1.25 0% 14,493 1,815,563
2024-08-12 1.29 1.29 1.24 1.25 -3.85% 30,409 3,830,924
2024-08-09 1.32 1.33 1.29 1.3 -0.76% 35,422 4,651,310
2024-08-08 1.29 1.34 1.28 1.31 +1.55% 37,568 4,898,625
2024-08-07 1.31 1.31 1.28 1.29 -1.53% 25,633 3,317,833
2024-08-06 1.31 1.32 1.29 1.31 +0.77% 19,158 2,499,734
2024-08-05 1.29 1.35 1.28 1.3 0% 32,249 4,242,409
2024-08-02 1.28 1.35 1.28 1.3 +0.78% 40,268 5,306,156
2024-08-01 1.29 1.32 1.28 1.29 0% 36,733 4,769,619
2024-07-31 1.27 1.29 1.25 1.29 +1.57% 20,428 2,613,596
2024-07-30 1.25 1.29 1.25 1.27 +0.79% 16,992 2,163,493
2024-07-29 1.26 1.28 1.25 1.26 -1.56% 19,072 2,408,021
2024-07-26 1.31 1.31 1.25 1.28 -2.29% 31,874 4,074,656
2024-07-25 1.32 1.33 1.28 1.31 0% 35,572 4,636,911
2024-07-24 1.29 1.31 1.26 1.31 0% 31,763 4,109,337
2024-07-23 1.31 1.37 1.3 1.31 -0.76% 39,728 5,309,907
2024-07-22 1.3 1.33 1.28 1.32 +1.54% 26,649 3,484,733
2024-07-19 1.26 1.32 1.24 1.3 +2.36% 21,959 2,805,958
2024-07-18 1.26 1.3 1.22 1.27 0% 28,001 3,520,623
2024-07-17 1.33 1.38 1.27 1.27 -5.22% 57,944 7,657,153
2024-07-16 1.26 1.35 1.26 1.34 +3.88% 64,862 8,636,407
2024-07-15 1.33 1.34 1.25 1.29 -2.27% 42,418 5,457,706
2024-07-12 1.32 1.32 1.29 1.32 +4.76% 30,367 4,004,942
2024-07-11 1.26 1.26 1.26 1.26 +5% 4,975 626,850
2024-07-10 1.24 1.24 1.19 1.2 -3.23% 9,634 1,159,647
2024-07-09 1.18 1.24 1.18 1.24 +4.2% 16,607 2,015,240
2024-07-08 1.22 1.22 1.17 1.19 -3.25% 23,583 2,796,769
2024-07-05 1.2 1.24 1.2 1.23 +2.5% 9,934 1,212,712
2024-07-04 1.25 1.26 1.2 1.2 -4.76% 23,796 2,911,546
2024-07-03 1.27 1.28 1.25 1.26 -0.79% 14,126 1,783,619
2024-07-02 1.24 1.28 1.23 1.27 +1.6% 14,125 1,776,561
2024-07-01 1.26 1.28 1.22 1.25 -1.57% 27,501 3,442,350
2024-06-28 1.28 1.3 1.26 1.27 -0.78% 10,257 1,315,727
2024-06-27 1.29 1.3 1.28 1.28 -1.54% 9,419 1,215,268
2024-06-26 1.28 1.3 1.25 1.3 +2.36% 15,600 1,989,131
2024-06-25 1.29 1.32 1.27 1.27 -2.31% 19,775 2,545,396
2024-06-24 1.33 1.33 1.29 1.3 -2.26% 17,001 2,218,048
2024-06-21 1.29 1.34 1.29 1.33 +2.31% 13,284 1,759,031
2024-06-20 1.34 1.34 1.3 1.3 -3.7% 16,527 2,174,946
2024-06-19 1.38 1.4 1.32 1.35 -2.88% 23,473 3,164,650
2024-06-18 1.38 1.43 1.38 1.39 +1.46% 21,872 3,060,435
2024-06-17 1.38 1.39 1.36 1.37 -0.72% 12,219 1,678,528
2024-06-14 1.35 1.39 1.35 1.38 +0.73% 15,128 2,075,004
2024-06-13 1.37 1.4 1.36 1.37 -0.72% 17,333 2,387,847
2024-06-12 1.35 1.4 1.34 1.38 +2.99% 30,791 4,248,691
2024-06-11 1.33 1.35 1.31 1.34 0% 12,966 1,722,845
2024-06-07 1.32 1.35 1.32 1.34 +3.88% 25,998 3,489,090
2024-06-06 1.3 1.33 1.26 1.29 -0.77% 29,667 3,823,482
2024-06-05 1.26 1.34 1.26 1.3 -2.26% 39,351 5,131,050
2024-06-04 1.33 1.35 1.33 1.33 -5% 30,318 4,038,746
2024-06-03 1.46 1.46 1.39 1.4 +0.72% 105,871 15,328,507
2024-05-31 1.39 1.39 1.39 1.39 +5.3% 5,495 763,805
2024-05-30 1.34 1.34 1.27 1.32 -1.49% 23,805 3,100,447
2024-05-29 1.4 1.4 1.34 1.34 -4.96% 28,099 3,807,573
2024-05-28 1.44 1.44 1.38 1.41 -0.7% 23,019 3,228,878
2024-05-27 1.4 1.45 1.39 1.42 +2.9% 40,591 5,785,210
2024-05-24 1.29 1.38 1.28 1.38 +5.34% 32,877 4,383,823
2024-05-23 1.3 1.31 1.25 1.31 -0.76% 54,755 6,993,033
2024-05-22 1.34 1.35 1.3 1.32 -2.94% 29,611 3,932,704
2024-05-21 1.34 1.39 1.34 1.36 0% 20,437 2,784,036
2024-05-20 1.39 1.42 1.35 1.36 -2.86% 24,293 3,340,570
2024-05-17 1.43 1.43 1.35 1.4 -0.71% 37,524 5,186,387
2024-05-16 1.4 1.46 1.39 1.41 0% 34,566 4,912,403
2024-05-15 1.48 1.5 1.38 1.41 -2.76% 62,205 8,944,063
2024-05-14 1.33 1.45 1.33 1.45 +5.07% 124,978 17,574,823
2024-05-13 1.31 1.39 1.31 1.38 0% 71,520 9,423,291
2024-05-10 1.38 1.38 1.38 1.38 -4.83% 13,987 1,930,206
2024-05-09 1.6 1.6 1.45 1.45 -5.23% 78,928 12,000,769
2024-05-08 1.53 1.53 1.53 1.53 +4.79% 14,120 2,160,360
2024-05-07 1.46 1.46 1.46 1.46 +5.04% 7,252 1,058,772
2024-05-06 1.39 1.39 1.39 1.39 +5.3% 15,987 2,222,218
2024-04-29 1.3 1.32 1.3 1.32 +4.76% 27,976 3,677,299
2024-04-26 1.26 1.26 1.23 1.26 +5% 75,910 9,558,470
2024-04-25 1.19 1.2 1.19 1.2 +5.26% 18,550 2,220,278
2024-04-24 1.11 1.14 1.1 1.14 +4.59% 46,897 5,323,591
2024-04-23 1.11 1.12 1.05 1.09 -1.8% 85,368 9,130,433
2024-04-22 1.14 1.15 1.11 1.11 -5.13% 64,032 7,211,494
2024-04-19 1.2 1.21 1.14 1.17 -2.5% 97,434 11,441,187
2024-04-18 1.17 1.2 1.15 1.2 +5.26% 77,755 9,230,488
2024-04-17 1.12 1.18 1.12 1.14 -3.39% 108,504 12,228,922
2024-04-16 1.18 1.18 1.18 1.18 -4.84% 13,107 1,546,626
2024-04-15 1.24 1.24 1.24 1.24 -4.62% 7,286 903,464
2024-04-12 1.22 1.3 1.22 1.3 +4.84% 30,969 3,985,353
2024-04-11 1.22 1.27 1.19 1.24 0% 37,494 4,635,082
2024-04-10 1.31 1.31 1.24 1.24 -5.34% 47,812 6,018,779
2024-04-09 1.24 1.33 1.24 1.31 +1.55% 45,424 5,858,969
2024-04-08 1.35 1.35 1.29 1.29 -5.15% 42,055 5,451,623
2024-04-03 1.42 1.43 1.36 1.36 -4.9% 57,372 7,875,974
2024-04-02 1.46 1.46 1.43 1.43 -2.05% 43,079 6,196,754
2024-04-01 1.47 1.49 1.43 1.46 -2.01% 51,686 7,545,341
2024-03-29 1.44 1.5 1.43 1.49 +3.47% 42,454 6,241,282
2024-03-28 1.41 1.46 1.4 1.44 +0.7% 25,720 3,697,475
2024-03-27 1.49 1.5 1.43 1.43 -4.67% 41,691 6,051,742
2024-03-26 1.5 1.5 1.44 1.5 0% 58,136 8,534,487
2024-03-25 1.57 1.58 1.5 1.5 -5.06% 64,654 9,839,118
2024-03-22 1.55 1.61 1.55 1.58 +1.28% 59,987 9,486,561
2024-03-21 1.58 1.61 1.55 1.56 -2.5% 56,619 8,878,923
2024-03-20 1.59 1.62 1.53 1.6 0% 84,682 13,389,970
2024-03-19 1.72 1.74 1.6 1.6 -4.76% 167,568 27,713,911
2024-03-18 1.61 1.68 1.56 1.68 +5% 136,876 22,438,473
2024-03-15 1.53 1.6 1.48 1.6 +5.26% 151,821 23,711,878
2024-03-14 1.46 1.52 1.45 1.52 +4.83% 55,871 8,398,521
2024-03-13 1.46 1.47 1.44 1.45 -1.36% 42,730 6,217,468
2024-03-12 1.53 1.54 1.45 1.47 -1.34% 91,408 13,626,716
2024-03-11 1.44 1.49 1.43 1.49 +4.93% 52,250 7,685,853
2024-03-08 1.4 1.43 1.39 1.42 +2.16% 43,438 6,138,617
2024-03-07 1.43 1.45 1.39 1.39 -4.79% 77,036 10,874,527
2024-03-06 1.36 1.48 1.36 1.46 +2.1% 107,469 15,071,984
2024-03-05 1.43 1.45 1.43 1.43 -4.67% 65,570 9,387,395
2024-03-04 1.6 1.62 1.46 1.5 -2.6% 119,029 18,336,114
2024-03-01 1.48 1.54 1.47 1.54 +4.76% 24,862 3,785,769
2024-02-29 1.44 1.5 1.44 1.47 -3.29% 94,357 13,813,995
2024-02-28 1.58 1.65 1.52 1.52 -5% 130,839 20,728,254
2024-02-27 1.7 1.7 1.54 1.6 -1.23% 175,459 27,911,625
2024-02-26 1.62 1.62 1.62 1.62 +5.19% 6,668 1,080,218
2024-02-23 1.54 1.54 1.53 1.54 +4.76% 21,391 3,293,641
2024-02-22 1.45 1.47 1.42 1.47 +5% 31,365 4,575,247
2024-02-21 1.37 1.4 1.33 1.4 +5.26% 52,700 7,243,099
2024-02-20 1.27 1.33 1.25 1.33 +4.72% 57,474 7,482,589
2024-02-19 1.2 1.27 1.19 1.27 +4.96% 105,692 13,152,868
2024-02-08 1.19 1.24 1.19 1.21 -3.2% 135,707 16,209,073
2024-02-07 1.25 1.25 1.25 1.25 -5.3% 13,229 1,653,625
2024-02-06 1.32 1.32 1.32 1.32 -5.04% 8,201 1,082,532
2024-02-05 1.39 1.39 1.39 1.39 -4.79% 3,214 446,746
2024-02-02 1.46 1.51 1.46 1.46 -5.19% 102,086 14,992,923
2024-02-01 1.54 1.54 1.54 1.54 -4.94% 31,243 4,811,422
2024-01-31 1.62 1.62 1.62 1.62 -5.26% 2,379 385,398
2024-01-30 1.71 1.71 1.71 1.71 -5% 7,253 1,240,263
2024-01-29 1.89 1.89 1.8 1.8 -4.76% 31,209 5,663,000
2024-01-26 1.9 1.92 1.88 1.89 -1.05% 35,595 6,743,728
2024-01-25 1.91 1.94 1.88 1.91 -0.52% 64,609 12,311,743
2024-01-24 1.85 1.96 1.85 1.92 +2.67% 46,835 8,923,217
2024-01-23 1.83 1.88 1.8 1.87 0% 52,699 9,706,287
2024-01-22 1.88 2.02 1.87 1.87 -5.08% 82,988 15,863,547
2024-01-19 2.05 2.07 1.97 1.97 -4.83% 84,197 16,738,968
2024-01-18 2.17 2.17 2.06 2.07 -4.61% 59,194 12,259,418
2024-01-17 2.24 2.27 2.15 2.17 -3.13% 22,470 4,953,736
2024-01-16 2.26 2.3 2.22 2.24 -0.88% 12,649 2,857,847
2024-01-15 2.25 2.28 2.22 2.26 +0.89% 11,248 2,526,099
2024-01-12 2.3 2.31 2.22 2.24 -2.61% 22,339 5,051,264
2024-01-11 2.32 2.32 2.27 2.3 -0.43% 22,360 5,136,824
2024-01-10 2.35 2.37 2.3 2.31 -2.12% 16,083 3,729,680
2024-01-09 2.34 2.38 2.34 2.36 +0.43% 6,579 1,551,219
2024-01-08 2.4 2.41 2.34 2.35 -1.67% 9,009 2,125,120
2024-01-05 2.42 2.44 2.37 2.39 -1.24% 12,444 3,002,269
2024-01-04 2.44 2.46 2.41 2.42 -1.63% 16,472 4,000,074
2024-01-03 2.48 2.49 2.43 2.46 -1.2% 11,734 2,888,778
2024-01-02 2.52 2.52 2.48 2.49 -1.58% 13,391 3,345,245

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

х▒▒цОишВбф╗╜ 000680

2024年一季度

хБец░СщЫЖхЫв 600976

2022-2023两年

щкПф║ЪчзСцКА 603386

2024年一季度

цБТщб║щЖЛф╕Ъ 600305

近三个月

чжПцИРшВбф╗╜ 600965

近三个月

ф╕ЗцЮЧчЙйц╡Б 603117

近期数据

хЕицЦ░хе╜ 000007

2024年至今

ц╛│хНОхЖЕщХЬ 688212

2024年至今

хоЭхбФхоЮф╕Ъ 000595

2024年至今

цмзцЮЧчФЯчЙй 688319

2024年至今

热门概念板块

医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近期数据
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
虚拟现实
智能制造
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度

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