ф╕Кц╡╖шГ╜ц║Р 600508

数据更新至:

添加到对比分析

12.54 +2.20%

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

12.54
+2.2% +0.27
12.35
开盘价
12.58
最高价
12.18
最低价
56,588
成交量
数据更新至: 2025-03-25

技术指标

12.37
MA5 (5日均线)
12.31
MA10 (10日均线)
12.15
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 12.35 12.58 12.18 12.54 +2.2% 56,588 70,352,570
2025-03-24 12.35 12.46 12.14 12.27 -0.89% 60,639 74,483,053
2025-03-21 12.34 12.46 12.3 12.38 0% 55,229 68,412,530
2025-03-20 12.26 12.45 12.25 12.38 +0.9% 63,691 78,841,660
2025-03-19 12.26 12.3 12.2 12.27 +0.16% 28,524 34,961,368
2025-03-18 12.26 12.28 12.14 12.25 -0.08% 36,417 44,500,278
2025-03-17 12.31 12.31 12.24 12.26 -0.49% 43,678 53,581,715
2025-03-14 12.3 12.34 12.21 12.32 -0.24% 77,752 95,432,094
2025-03-13 12.03 12.36 12.03 12.35 +2.66% 122,526 149,847,712
2025-03-12 12.09 12.12 12 12.03 -0.5% 33,677 40,513,680
2025-03-11 12.03 12.09 11.93 12.09 +0.08% 28,550 34,358,155
2025-03-10 12.03 12.14 12.01 12.08 +0.42% 40,864 49,354,949
2025-03-07 11.98 12.09 11.93 12.03 +0.42% 48,320 58,139,861
2025-03-06 11.83 11.99 11.76 11.98 +1.27% 39,993 47,616,150
2025-03-05 11.9 11.92 11.76 11.83 -0.76% 32,900 38,846,294
2025-03-04 11.93 11.96 11.87 11.92 -0.58% 30,429 36,228,360
2025-03-03 11.96 12.07 11.96 11.99 +0.25% 33,074 39,724,803
2025-02-28 12.03 12.08 11.91 11.96 -0.58% 41,480 49,773,685
2025-02-27 12.12 12.14 11.93 12.03 -0.74% 49,878 59,874,815
2025-02-26 12.02 12.17 12.02 12.12 +0.83% 44,052 53,291,912
2025-02-25 12.2 12.22 12 12.02 -1.39% 56,310 68,038,243
2025-02-24 12.17 12.23 12.12 12.19 +0.08% 41,778 50,908,402
2025-02-21 12.29 12.3 12.14 12.18 -0.73% 52,884 64,474,144
2025-02-20 12.28 12.34 12.19 12.27 0% 41,221 50,522,033
2025-02-19 12.28 12.33 12.22 12.27 -0.32% 41,278 50,571,139
2025-02-18 12.36 12.47 12.22 12.31 -0.65% 40,045 49,480,559
2025-02-17 12.39 12.45 12.28 12.39 -0.24% 45,915 56,741,253
2025-02-14 12.45 12.49 12.37 12.42 -0.32% 27,269 33,885,520
2025-02-13 12.49 12.55 12.45 12.46 -0.32% 35,606 44,487,559
2025-02-12 12.55 12.63 12.44 12.5 -0.71% 36,563 45,694,345
2025-02-11 12.66 12.67 12.5 12.59 -0.4% 35,818 44,967,360
2025-02-10 12.72 12.72 12.6 12.64 -0.63% 42,806 54,143,035
2025-02-07 12.48 12.72 12.44 12.72 +1.6% 54,700 68,947,237
2025-02-06 12.44 12.54 12.38 12.52 +0.32% 32,180 40,132,337
2025-02-05 12.69 12.69 12.38 12.48 -0.87% 35,029 43,743,929
2025-01-27 12.55 12.78 12.54 12.59 +0.64% 41,696 52,814,608
2025-01-24 12.36 12.53 12.31 12.51 +1.13% 29,760 37,042,564
2025-01-23 12.42 12.52 12.33 12.37 +0.57% 37,385 46,548,146
2025-01-22 12.29 12.32 12.13 12.3 +0.08% 22,031 26,976,673
2025-01-21 12.45 12.49 12.23 12.29 -0.97% 24,397 30,050,514
2025-01-20 12.49 12.58 12.39 12.41 -0.56% 29,318 36,555,510
2025-01-17 12.47 12.52 12.4 12.48 -0.08% 24,212 30,193,988
2025-01-16 12.4 12.64 12.4 12.49 +1.13% 41,462 51,951,164
2025-01-15 12.4 12.43 12.31 12.35 -0.56% 27,077 33,459,009
2025-01-14 12.21 12.43 12.18 12.42 +1.89% 44,545 54,910,053
2025-01-13 12.15 12.23 12.07 12.19 -0.08% 29,422 35,760,452
2025-01-10 12.46 12.48 12.18 12.2 -1.53% 38,742 47,723,868
2025-01-09 12.58 12.6 12.39 12.39 -1.9% 34,370 42,859,576
2025-01-08 12.8 12.82 12.45 12.63 -1.17% 44,486 56,127,323
2025-01-07 12.83 12.89 12.6 12.78 -0.39% 29,640 37,767,914
2025-01-06 12.76 12.94 12.61 12.83 +0.47% 38,900 49,753,980
2025-01-03 12.8 13.09 12.72 12.77 -0.31% 49,772 64,089,096
2025-01-02 13.23 13.35 12.73 12.81 -3.17% 60,543 78,952,306
2024-12-31 13.46 13.54 13.17 13.23 -1.78% 51,618 68,944,083
2024-12-30 13.46 13.52 13.38 13.47 +0.07% 35,029 47,120,706
2024-12-27 13.3 13.49 13.26 13.46 +1.2% 47,802 64,076,482
2024-12-26 13.32 13.36 13.22 13.3 -0.15% 32,583 43,366,392
2024-12-25 13.3 13.36 13.19 13.32 +0.38% 45,969 61,008,983
2024-12-24 13.16 13.3 13.12 13.27 +1.14% 40,143 53,035,502
2024-12-23 13.35 13.38 13.12 13.12 -1.65% 58,869 77,937,628
2024-12-20 13.41 13.51 13.32 13.34 -1.19% 57,266 76,610,571
2024-12-19 13.47 13.71 13.34 13.5 -2.24% 83,930 113,186,619
2024-12-18 13.71 14.12 13.71 13.81 +3.21% 132,924 184,582,317
2024-12-17 13.55 13.61 13.33 13.38 -1.4% 46,305 62,226,550
2024-12-16 13.54 13.71 13.49 13.57 -0.07% 50,480 68,628,295
2024-12-13 13.95 13.96 13.57 13.58 -3% 92,726 127,168,473
2024-12-12 14.1 14.13 13.93 14 -0.5% 74,303 104,010,650
2024-12-11 13.78 14.08 13.76 14.07 +2.1% 105,652 147,895,201
2024-12-10 14.14 14.24 13.75 13.78 -0.72% 114,494 159,578,315
2024-12-09 13.65 14.04 13.64 13.88 +1.31% 111,798 154,944,141
2024-12-06 13.52 13.82 13.44 13.7 +1.33% 119,281 162,778,445
2024-12-05 13.54 13.62 13.43 13.52 -0.73% 64,948 87,803,294
2024-12-04 13.56 13.7 13.46 13.62 +0.37% 77,976 106,081,773
2024-12-03 13.51 13.63 13.38 13.57 +0.44% 68,135 91,993,464
2024-12-02 13.34 13.54 13.26 13.51 +1.2% 76,350 102,574,875
2024-11-29 13.25 13.41 13.15 13.35 +0.6% 64,409 85,758,171
2024-11-28 13.4 13.4 13.26 13.27 -0.97% 66,300 88,319,173
2024-11-27 13.28 13.4 12.96 13.4 +0.53% 88,197 116,063,458
2024-11-26 13.42 13.48 13.28 13.33 -1.04% 67,562 90,303,051
2024-11-25 13.51 13.66 13.28 13.47 -0.96% 110,650 149,176,439
2024-11-22 14.39 14.46 13.6 13.6 -5.36% 188,636 264,340,071
2024-11-21 14.51 14.74 14.27 14.37 -1.91% 161,097 232,378,414
2024-11-20 14.56 14.79 14.31 14.65 -1.61% 250,435 364,417,512
2024-11-19 14.63 14.98 14.12 14.89 +1.64% 390,995 571,785,380
2024-11-18 13.77 14.65 13.73 14.65 +9.98% 305,264 440,785,534
2024-11-15 13.4 13.6 13.3 13.32 -0.82% 55,067 74,071,463
2024-11-14 13.9 13.92 13.41 13.43 -3.38% 82,818 112,952,774
2024-11-13 13.91 14.31 13.78 13.9 +0.51% 112,007 156,931,953
2024-11-12 14.09 14.09 13.71 13.83 -1.71% 111,259 154,469,880
2024-11-11 14.13 14.18 13.71 14.07 -0.35% 131,972 183,046,843
2024-11-08 13.75 14.21 13.65 14.12 +4.28% 186,702 259,469,645
2024-11-07 13.16 13.54 13.09 13.54 +2.65% 114,635 153,233,406
2024-11-06 13.31 13.34 13.17 13.19 -0.9% 79,520 105,329,675
2024-11-05 13.12 13.31 13.1 13.31 +1.06% 85,800 113,482,475
2024-11-04 13.19 13.25 13.01 13.17 +1.23% 47,247 62,021,853
2024-11-01 13.01 13.2 12.89 13.01 0% 61,002 79,659,351
2024-10-31 13.06 13.1 12.9 13.01 +0.08% 54,757 71,210,821
2024-10-30 13.05 13.15 12.91 13 -0.38% 53,406 69,516,274
2024-10-29 13.5 13.55 13.03 13.05 -3.33% 90,851 120,062,641
2024-10-28 13.31 13.5 13.26 13.5 +1.66% 78,080 104,734,733
2024-10-25 13.22 13.28 13.14 13.28 +0.91% 49,949 66,072,138
2024-10-24 13.23 13.33 13.12 13.16 -1.5% 54,274 71,578,268
2024-10-23 13.15 13.41 13.1 13.36 +1.6% 78,942 104,793,190
2024-10-22 13.04 13.2 13.03 13.15 +0.46% 56,846 74,597,907
2024-10-21 13.2 13.24 13.03 13.09 -0.38% 78,857 103,425,302
2024-10-18 12.89 13.26 12.76 13.14 +1.94% 83,818 109,150,714
2024-10-17 13.07 13.25 12.88 12.89 -1.3% 49,261 64,271,506
2024-10-16 13 13.23 12.87 13.06 +0.08% 44,186 57,667,901
2024-10-15 13.36 13.42 13.02 13.05 -2.9% 71,575 94,437,705
2024-10-14 13.35 13.6 13.2 13.44 +0.67% 76,222 102,168,590
2024-10-11 13.86 13.87 13.17 13.35 -2.41% 82,979 111,843,027
2024-10-10 13.24 14.19 13.24 13.68 +4.43% 154,008 211,557,118
2024-10-09 14.12 14.12 13.08 13.1 -8.01% 144,842 194,391,681
2024-10-08 15.7 15.7 13.81 14.24 -0.42% 263,109 382,854,091

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

чй║ц╕пшВбф╗╜ 600463

2023年全年

цМпхНОщгОхЕЙ 688439

2023年全年

ш╖пх╛╖чОпхвГ 688156

2022-2023两年

хХЖч╗ЬчФ╡хнР 300975

近半年

ф╕нхЫ╜щлШчзС 600730

近半年

цЦ░чВмч╜Сч╗Ь 605398

2024年一季度

хНЧщГ╜чЙйф╕Ъ 603506

近半年

ш╛░хоЙчзСцКА 300523

近三个月

цБТщА╕чЯ│хМЦ 000703

2024年至今

хЖахЖЬшВбф╗╜ 600251

2022-2023两年

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
储能电池
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
AI人工智能
大数据

ц╡╖щЗПцХ░цНо (603138)

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