хНГщЗСшНпф╕Ъ 600479

数据更新至:

添加到对比分析

10.44 +0.29%

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

10.44
+0.29% +0.03
10.38
开盘价
10.46
最高价
10.31
最低价
36,731
成交量
数据更新至: 2025-03-25

技术指标

10.42
MA5 (5日均线)
10.42
MA10 (10日均线)
10.28
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 10.38 10.46 10.31 10.44 +0.29% 36,731 38,129,601
2025-03-24 10.32 10.46 10.26 10.41 +0.1% 77,945 80,786,369
2025-03-21 10.61 10.63 10.36 10.4 -0.1% 118,985 124,773,895
2025-03-20 10.43 10.45 10.37 10.41 -0.1% 49,390 51,438,843
2025-03-19 10.48 10.52 10.4 10.42 -0.76% 57,840 60,460,870
2025-03-18 10.51 10.55 10.42 10.5 -0.47% 91,768 96,067,233
2025-03-17 10.89 10.96 10.52 10.55 -0.09% 224,284 240,170,898
2025-03-14 10.3 10.68 10.25 10.56 +2.62% 157,937 165,168,370
2025-03-13 10.19 10.3 10.15 10.29 +0.98% 65,543 66,931,802
2025-03-12 10.16 10.21 10.15 10.19 +0.2% 40,094 40,801,615
2025-03-11 10.1 10.17 10.04 10.17 +0.3% 44,826 45,331,399
2025-03-10 10.15 10.17 10.09 10.14 +0.1% 38,341 38,816,620
2025-03-07 10.15 10.22 10.09 10.13 -0.59% 48,841 49,574,561
2025-03-06 10.14 10.19 10.07 10.19 +0.69% 48,005 48,729,726
2025-03-05 10.16 10.17 10.06 10.12 -0.49% 35,319 35,645,752
2025-03-04 10.14 10.17 10.08 10.17 +0.49% 28,870 29,243,283
2025-03-03 10.06 10.21 10.06 10.12 +0.5% 37,176 37,739,107
2025-02-28 10.24 10.26 10.05 10.07 -1.66% 52,486 53,275,337
2025-02-27 10.1 10.24 10.08 10.24 +1.19% 55,024 55,843,130
2025-02-26 10.02 10.15 10.02 10.12 +0.9% 38,517 38,862,993
2025-02-25 10.12 10.13 10.02 10.03 -1.08% 40,986 41,271,896
2025-02-24 10.12 10.19 10.1 10.14 -0.2% 46,171 46,824,300
2025-02-21 10.26 10.27 10.13 10.16 -0.88% 62,943 64,030,418
2025-02-20 10.21 10.32 10.18 10.25 +0.39% 51,323 52,585,024
2025-02-19 10.22 10.23 10.16 10.21 0% 46,922 47,796,934
2025-02-18 10.43 10.43 10.17 10.21 -2.2% 62,593 64,470,835
2025-02-17 10.54 10.54 10.36 10.44 -0.38% 65,060 67,822,355
2025-02-14 10.41 10.5 10.37 10.48 +1.16% 56,969 59,547,089
2025-02-13 10.4 10.45 10.35 10.36 -0.48% 45,844 47,693,172
2025-02-12 10.55 10.55 10.38 10.41 -1.33% 75,852 79,155,197
2025-02-11 10.53 10.76 10.43 10.55 +0.38% 85,265 89,998,574
2025-02-10 10.4 10.51 10.38 10.51 +0.86% 56,460 59,107,994
2025-02-07 10.34 10.46 10.3 10.42 +0.68% 72,885 75,831,453
2025-02-06 10.26 10.35 10.21 10.35 +0.58% 55,010 56,608,365
2025-02-05 10.21 10.3 10.21 10.29 +0.88% 50,158 51,435,922
2025-01-27 10.18 10.31 10.15 10.2 +0.89% 54,965 56,260,878
2025-01-24 10.11 10.17 10.08 10.11 -0.2% 51,556 52,138,583
2025-01-23 10.19 10.27 10.13 10.13 +0.3% 49,580 50,554,398
2025-01-22 10.14 10.2 10.07 10.1 -0.79% 46,337 46,880,886
2025-01-21 10.3 10.32 10.16 10.18 -0.97% 52,406 53,430,957
2025-01-20 10.3 10.36 10.26 10.28 -0.19% 44,124 45,458,810
2025-01-17 10.19 10.32 10.14 10.3 +0.78% 49,240 50,480,765
2025-01-16 10.19 10.28 10.14 10.22 +0.59% 47,501 48,544,796
2025-01-15 10.21 10.25 10.13 10.16 -0.1% 50,350 51,304,343
2025-01-14 9.91 10.17 9.91 10.17 +2.42% 59,537 60,064,435
2025-01-13 9.85 9.95 9.8 9.93 +0.3% 42,708 42,238,429
2025-01-10 10.15 10.19 9.9 9.9 -2.46% 59,819 60,174,326
2025-01-09 10.11 10.3 10.02 10.15 -0.2% 56,772 57,790,058
2025-01-08 10.22 10.29 10.01 10.17 -0.68% 72,616 73,807,300
2025-01-07 10.33 10.34 10.05 10.24 -1.44% 84,437 85,897,108
2025-01-06 10.21 10.42 10.16 10.39 +2.57% 96,410 99,568,874
2025-01-03 10.36 10.45 10.13 10.13 -2.03% 83,834 86,274,855
2025-01-02 10.66 10.72 10.29 10.34 -3.18% 92,832 97,487,864
2024-12-31 10.83 10.87 10.66 10.68 -1.48% 68,465 73,604,813
2024-12-30 10.96 10.97 10.81 10.84 -1.09% 61,401 66,725,694
2024-12-27 10.85 10.97 10.78 10.96 +1.01% 86,044 93,784,858
2024-12-26 10.74 10.89 10.71 10.85 +0.93% 68,702 74,122,842
2024-12-25 10.78 10.84 10.65 10.75 -0.46% 62,349 66,927,468
2024-12-24 10.71 10.8 10.67 10.8 +0.84% 57,104 61,308,063
2024-12-23 10.97 11.04 10.67 10.71 -2.28% 104,193 112,854,463
2024-12-20 10.82 10.98 10.8 10.96 +1.29% 85,630 93,379,741
2024-12-19 10.75 10.84 10.69 10.82 0% 81,654 87,828,777
2024-12-18 10.83 10.91 10.75 10.82 0% 111,224 120,482,548
2024-12-17 11.19 11.2 10.8 10.82 -2.79% 154,742 168,996,335
2024-12-16 11.12 11.26 11.01 11.13 -0.18% 170,969 190,005,436
2024-12-13 11.55 11.55 11.13 11.15 -3.71% 275,328 310,949,227
2024-12-12 11.53 11.6 11.45 11.58 +0.61% 210,900 243,333,110
2024-12-11 11.47 11.52 11.38 11.51 +0.52% 134,494 154,235,071
2024-12-10 11.74 11.8 11.42 11.45 -0.69% 195,906 226,441,624
2024-12-09 11.4 11.62 11.38 11.53 +1.14% 201,409 231,259,487
2024-12-06 11.26 11.45 11.21 11.4 +0.8% 157,323 178,491,225
2024-12-05 11.21 11.32 11.18 11.31 +0.62% 140,971 158,594,197
2024-12-04 11.4 11.44 11.2 11.24 -1.58% 190,378 215,430,992
2024-12-03 11.75 11.78 11.27 11.42 -3.47% 353,269 406,765,840
2024-12-02 11.69 11.87 11.63 11.83 +1.02% 239,637 281,656,359
2024-11-29 11.9 11.97 11.59 11.71 -2.34% 234,162 274,814,140
2024-11-28 12.17 12.46 11.85 11.99 -1.07% 303,224 366,100,317
2024-11-27 12.3 12.55 11.9 12.12 -3.43% 385,233 466,657,242
2024-11-26 12.15 13.33 12.15 12.55 -1.72% 478,706 609,925,794
2024-11-25 13 13.89 12.14 12.77 -0.85% 699,137 916,923,198
2024-11-22 12.6 13.21 12.03 12.88 +7.24% 653,768 827,008,808
2024-11-21 10.93 12.01 10.88 12.01 +9.98% 238,750 275,720,582
2024-11-20 10.86 10.93 10.73 10.92 +1.2% 43,872 47,694,561
2024-11-19 10.69 10.79 10.63 10.79 +0.94% 35,308 37,828,547
2024-11-18 10.79 10.89 10.62 10.69 -0.37% 52,886 56,803,367
2024-11-15 10.85 10.93 10.71 10.73 -0.65% 45,559 49,321,390
2024-11-14 11.01 11.11 10.77 10.8 -2.61% 57,338 62,836,536
2024-11-13 11.19 11.28 10.97 11.09 -0.98% 67,971 75,308,760
2024-11-12 11.18 11.45 11.11 11.2 +0.18% 105,733 119,578,999
2024-11-11 11.08 11.2 11 11.18 +0.18% 60,127 66,874,534
2024-11-08 11.31 11.33 11.06 11.16 -0.71% 88,197 98,484,128
2024-11-07 10.83 11.25 10.78 11.24 +3.88% 105,795 117,246,827
2024-11-06 10.91 10.95 10.79 10.82 -0.73% 80,937 87,836,040
2024-11-05 10.88 10.92 10.78 10.9 +0.18% 86,564 94,020,113
2024-11-04 10.8 10.89 10.73 10.88 +1.49% 64,020 69,285,194
2024-11-01 10.66 10.88 10.57 10.72 +0.56% 75,474 80,805,906
2024-10-31 10.76 10.83 10.57 10.66 -1.57% 84,553 90,356,053
2024-10-30 10.88 11 10.7 10.83 -2.7% 103,309 111,893,217
2024-10-29 11.55 11.55 11.12 11.13 -2.28% 75,738 85,484,186
2024-10-28 11.25 11.39 11.16 11.39 +1.61% 90,886 102,913,718
2024-10-25 11.2 11.31 11.15 11.21 -0.88% 59,000 66,133,352
2024-10-24 11.17 11.45 11.16 11.31 +1.34% 66,830 75,597,477
2024-10-23 11.28 11.32 11.12 11.16 -1.15% 60,894 68,338,984
2024-10-22 11.14 11.37 11.1 11.29 +1.44% 68,622 77,281,668
2024-10-21 11.1 11.15 10.87 11.13 +0.54% 80,039 88,368,914
2024-10-18 11.04 11.19 10.88 11.07 +0.91% 86,815 95,915,799
2024-10-17 11 11.14 10.95 10.97 -0.27% 52,765 58,343,961
2024-10-16 10.78 11.03 10.75 11 +0.73% 52,352 57,237,531
2024-10-15 11 11.15 10.83 10.92 -0.46% 69,400 76,380,762
2024-10-14 10.68 10.98 10.55 10.97 +2.72% 93,072 100,595,022
2024-10-11 10.8 10.9 10.55 10.68 -0.84% 96,413 103,530,541
2024-10-10 10.66 11.01 10.62 10.77 +1.03% 120,661 131,051,154
2024-10-09 11.48 11.48 10.66 10.66 -8.73% 157,046 172,467,557
2024-10-08 12.41 12.42 11.1 11.68 +3.45% 239,077 280,784,353

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

чСЮшМВщАЪ 600180

2022-2023两年

шБФчОпшНпф╕Ъ 600513

2022-2023两年

щймщТвшВбф╗╜ 600808

近三个月

ш┐жхНЧцЩ║шГ╜ 300880

2024年一季度

ф╕ЬщгОчзСцКА 600081

2022-2023两年

ф╝ШхНЪшоп 300531

近期数据

цМпхНОчзСцКА 000733

2022-2023两年

цЛЫхХЖшпБхИ╕ 600999

2023年全年

ц░╕хЖацЦ░цЭР 603681

2023年全年

хпМхеешВбф╗╜ 000030

2023年全年

热门概念板块

元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2024年一季度
AI人工智能
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
半导体

хглхЕ░х╛о (600460)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2024年至今
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据

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