хНОчФ╡ш╛╜шГ╜ 600396

数据更新至:

添加到对比分析

2.71 +1.50%

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

2.71
+1.5% +0.04
2.68
开盘价
2.73
最高价
2.65
最低价
246,311
成交量
数据更新至: 2025-03-25

技术指标

2.67
MA5 (5日均线)
2.63
MA10 (10日均线)
2.58
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 2.68 2.73 2.65 2.71 +1.5% 246,311 66,327,677
2025-03-24 2.65 2.69 2.6 2.67 +0.75% 265,422 70,149,040
2025-03-21 2.68 2.71 2.64 2.65 -0.75% 230,824 61,677,921
2025-03-20 2.66 2.7 2.65 2.67 +0.75% 297,863 79,727,728
2025-03-19 2.61 2.67 2.59 2.65 +1.53% 254,104 67,066,347
2025-03-18 2.63 2.63 2.58 2.61 -0.38% 137,494 35,694,415
2025-03-17 2.62 2.65 2.61 2.62 +0.38% 171,013 44,912,531
2025-03-14 2.58 2.62 2.56 2.61 +0.77% 164,860 42,714,615
2025-03-13 2.56 2.6 2.55 2.59 +1.17% 219,881 56,623,872
2025-03-12 2.54 2.58 2.53 2.56 +0.79% 169,620 43,420,285
2025-03-11 2.51 2.54 2.48 2.54 +0.79% 106,688 26,809,671
2025-03-10 2.52 2.56 2.5 2.52 +0.4% 116,405 29,424,140
2025-03-07 2.51 2.54 2.49 2.51 0% 96,255 24,202,048
2025-03-06 2.49 2.53 2.49 2.51 +0.8% 84,413 21,164,024
2025-03-05 2.51 2.52 2.46 2.49 -1.19% 87,725 21,772,953
2025-03-04 2.5 2.54 2.48 2.52 +0.4% 102,902 25,831,755
2025-03-03 2.51 2.54 2.5 2.51 0% 94,681 23,867,817
2025-02-28 2.57 2.59 2.5 2.51 -2.33% 144,958 36,871,665
2025-02-27 2.6 2.63 2.53 2.57 -1.15% 130,704 33,678,040
2025-02-26 2.54 2.61 2.54 2.6 +1.96% 125,431 32,471,479
2025-02-25 2.57 2.61 2.54 2.55 -1.16% 107,621 27,704,800
2025-02-24 2.52 2.6 2.52 2.58 +1.57% 141,598 36,481,470
2025-02-21 2.58 2.59 2.52 2.54 -1.17% 118,998 30,284,393
2025-02-20 2.58 2.6 2.55 2.57 -0.39% 104,433 26,871,759
2025-02-19 2.6 2.6 2.56 2.58 -0.77% 149,026 38,438,568
2025-02-18 2.66 2.68 2.59 2.6 -2.62% 154,208 40,682,845
2025-02-17 2.61 2.68 2.6 2.67 +1.91% 184,297 48,797,981
2025-02-14 2.64 2.64 2.6 2.62 -0.76% 118,057 30,894,547
2025-02-13 2.66 2.67 2.63 2.64 -0.75% 145,512 38,611,549
2025-02-12 2.67 2.68 2.64 2.66 0% 116,248 30,964,460
2025-02-11 2.7 2.7 2.65 2.66 -1.12% 97,683 25,996,217
2025-02-10 2.65 2.72 2.65 2.69 +1.13% 124,604 33,410,173
2025-02-07 2.65 2.68 2.63 2.66 +0.76% 157,458 41,893,799
2025-02-06 2.6 2.64 2.57 2.64 +1.15% 104,817 27,335,621
2025-02-05 2.65 2.65 2.59 2.61 -0.76% 104,496 27,372,289
2025-01-27 2.63 2.68 2.61 2.63 +0.77% 117,459 31,095,086
2025-01-24 2.62 2.62 2.57 2.61 0% 101,392 26,308,599
2025-01-23 2.64 2.66 2.6 2.61 +0.38% 114,152 30,096,382
2025-01-22 2.62 2.63 2.58 2.6 -0.76% 99,084 25,774,742
2025-01-21 2.66 2.68 2.61 2.62 -1.5% 203,878 53,723,749
2025-01-20 2.53 2.76 2.52 2.66 +5.98% 339,486 89,573,750
2025-01-17 2.52 2.53 2.5 2.51 -0.79% 81,015 20,405,348
2025-01-16 2.52 2.56 2.51 2.53 +0.8% 86,671 21,982,220
2025-01-15 2.54 2.55 2.5 2.51 -1.57% 100,525 25,333,072
2025-01-14 2.43 2.58 2.43 2.55 +4.51% 146,588 36,836,399
2025-01-13 2.42 2.46 2.4 2.44 -0.41% 79,713 19,373,767
2025-01-10 2.53 2.53 2.45 2.45 -3.16% 118,899 29,631,122
2025-01-09 2.54 2.55 2.51 2.53 0% 99,397 25,114,957
2025-01-08 2.56 2.57 2.49 2.53 -1.17% 142,139 35,853,768
2025-01-07 2.57 2.57 2.51 2.56 +0.39% 169,487 42,997,033
2025-01-06 2.58 2.6 2.5 2.55 -1.16% 170,982 43,681,841
2025-01-03 2.69 2.73 2.58 2.58 -3.73% 267,702 70,074,903
2025-01-02 2.76 2.82 2.68 2.68 -2.9% 316,735 87,022,098
2024-12-31 2.82 2.89 2.74 2.76 -2.13% 321,745 89,994,417
2024-12-30 2.81 2.92 2.79 2.82 +1.08% 379,992 108,718,589
2024-12-27 2.68 2.88 2.68 2.79 +3.72% 353,674 99,200,782
2024-12-26 2.71 2.74 2.68 2.69 -0.74% 184,072 49,869,311
2024-12-25 2.76 2.76 2.65 2.71 -2.17% 296,280 80,297,722
2024-12-24 2.74 2.78 2.68 2.77 +0.73% 372,970 102,173,322
2024-12-23 2.92 2.95 2.75 2.75 -6.46% 476,507 134,321,798
2024-12-20 3.04 3.1 2.91 2.94 -2.65% 666,693 198,029,481
2024-12-19 3.12 3.22 3.01 3.02 -1.63% 1,326,006 411,475,756
2024-12-18 2.82 3.07 2.81 3.07 +10.04% 378,988 113,733,244
2024-12-17 2.92 2.93 2.77 2.79 -4.12% 274,226 77,534,333
2024-12-16 2.89 2.95 2.88 2.91 +0.69% 238,577 69,537,740
2024-12-13 2.96 2.98 2.88 2.89 -3.02% 287,540 83,654,821
2024-12-12 3.02 3.03 2.94 2.98 -0.67% 223,434 66,382,144
2024-12-11 2.9 3.04 2.89 3 +3.81% 436,034 130,313,394
2024-12-10 2.98 3 2.88 2.89 -1.37% 311,332 91,113,665
2024-12-09 2.99 3.03 2.89 2.93 -0.34% 318,710 93,757,032
2024-12-06 2.84 2.95 2.83 2.94 +3.89% 386,608 112,360,376
2024-12-05 2.77 2.87 2.77 2.83 +1.07% 205,181 58,047,846
2024-12-04 2.87 2.87 2.76 2.8 -2.1% 224,487 63,145,807
2024-12-03 2.83 2.88 2.79 2.86 +1.42% 251,381 71,423,789
2024-12-02 2.74 2.82 2.72 2.82 +3.3% 236,890 66,079,565
2024-11-29 2.71 2.74 2.66 2.73 +0.37% 186,503 50,510,623
2024-11-28 2.67 2.74 2.66 2.72 +1.49% 195,929 53,142,392
2024-11-27 2.67 2.69 2.59 2.68 0% 153,397 40,353,062
2024-11-26 2.68 2.72 2.67 2.68 0% 149,166 40,178,387
2024-11-25 2.61 2.68 2.59 2.68 +2.29% 236,956 62,749,947
2024-11-22 2.68 2.74 2.62 2.62 -2.96% 307,268 82,464,418
2024-11-21 2.71 2.75 2.66 2.7 -0.37% 239,854 64,849,376
2024-11-20 2.66 2.72 2.62 2.71 +1.5% 224,926 60,208,560
2024-11-19 2.71 2.72 2.6 2.67 -1.48% 321,909 84,983,155
2024-11-18 2.68 2.76 2.68 2.71 +1.12% 280,862 76,150,218
2024-11-15 2.76 2.82 2.67 2.68 -3.94% 349,166 95,802,921
2024-11-14 2.86 2.87 2.78 2.79 -2.45% 195,226 54,935,728
2024-11-13 2.88 2.91 2.8 2.86 -2.05% 281,550 80,194,700
2024-11-12 2.95 2.98 2.88 2.92 -1.02% 376,301 110,005,684
2024-11-11 3 3.05 2.9 2.95 -1.01% 340,023 100,171,831
2024-11-08 3.01 3.07 2.96 2.98 -1.65% 472,276 141,732,887
2024-11-07 2.88 3.07 2.84 3.03 +4.48% 684,800 205,247,733
2024-11-06 2.95 2.96 2.88 2.9 -1.69% 374,185 108,747,176
2024-11-05 2.86 2.96 2.84 2.95 +2.79% 439,305 128,280,283
2024-11-04 2.84 2.9 2.83 2.87 -1.03% 329,119 94,117,718
2024-11-01 2.92 3.11 2.86 2.9 -2.36% 655,181 193,657,431
2024-10-31 2.82 2.99 2.77 2.97 +4.21% 834,319 238,277,212
2024-10-30 2.78 2.96 2.78 2.85 +2.89% 771,569 219,732,315
2024-10-29 2.96 2.96 2.74 2.77 -7.36% 1,057,024 298,424,270
2024-10-28 2.81 2.99 2.74 2.99 +9.93% 1,109,330 322,880,189
2024-10-25 2.6 2.73 2.6 2.72 +4.62% 373,175 99,083,079
2024-10-24 2.55 2.61 2.53 2.6 +1.56% 211,658 54,298,109
2024-10-23 2.54 2.61 2.53 2.56 +1.19% 265,135 67,746,867
2024-10-22 2.45 2.55 2.41 2.53 +3.27% 341,886 85,465,601
2024-10-21 2.48 2.49 2.43 2.45 -1.21% 221,086 54,423,406
2024-10-18 2.44 2.5 2.41 2.48 +1.22% 262,810 64,488,683
2024-10-17 2.49 2.51 2.44 2.45 -1.21% 235,403 58,196,268
2024-10-16 2.45 2.51 2.44 2.48 0% 210,892 52,289,274
2024-10-15 2.5 2.53 2.47 2.48 -1.59% 223,125 55,758,103
2024-10-14 2.49 2.53 2.46 2.52 +1.2% 207,706 52,003,704
2024-10-11 2.6 2.62 2.46 2.49 -3.86% 277,340 70,212,257
2024-10-10 2.55 2.64 2.51 2.59 +1.97% 358,507 92,680,346
2024-10-09 2.74 2.75 2.52 2.54 -8.96% 578,660 150,648,070
2024-10-08 2.96 2.96 2.6 2.79 +3.33% 1,031,223 287,622,617

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

хЖаф╕нчФЯцАБ 300948

2024年一季度

хЫ╜шНпчО░ф╗г 600420

近三个月

хКЫц║РчзСцКА 688565

近半年

цЮЧц┤ЛшГ╜ц║Р 601222

2024年至今

х║╖ч╛ОшНпф╕Ъ 600518

近三个月

ц▒ЯчАЪцЦ░цЭР 603281

2024年一季度

шбвх╖ЮхПСх▒Х 600208

近期数据

ф╕нхНОф╝Бф╕Ъ 600675

2024年一季度

хУИцКХшВбф╗╜ 600864

2024年至今

хдйхглхКЫ 600535

2022-2023两年

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
芯片

хглхЕ░х╛о (600460)

2022-2023两年
区块链
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近期数据
储能电池

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