хЫ╜шДЙцЦЗхМЦ 600640

数据更新至:

添加到对比分析

12.36 -0.72%

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

12.36
-0.72% -0.09
12.58
开盘价
12.97
最高价
12.25
最低价
112,642
成交量
数据更新至: 2025-03-25

技术指标

12.65
MA5 (5日均线)
12.87
MA10 (10日均线)
12.97
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 12.58 12.97 12.25 12.36 -0.72% 112,642 142,836,861
2025-03-24 12.88 12.98 12.23 12.45 -1.03% 90,175 113,109,205
2025-03-21 12.81 12.85 12.54 12.58 -2.1% 68,256 86,553,088
2025-03-20 12.98 13.04 12.8 12.85 -1.23% 52,707 68,039,673
2025-03-19 13.05 13.19 12.95 13.01 -0.99% 57,337 74,726,116
2025-03-18 13.05 13.35 13 13.14 +0.84% 67,975 89,554,038
2025-03-17 13.14 13.24 13 13.03 -1.14% 61,855 80,974,010
2025-03-14 12.83 13.22 12.72 13.18 +2.41% 75,756 98,821,632
2025-03-13 13.2 13.23 12.71 12.87 -2.94% 79,341 102,201,199
2025-03-12 13.31 13.49 13.18 13.26 +0.45% 83,391 111,172,421
2025-03-11 12.78 13.51 12.71 13.2 +1.85% 105,626 139,298,320
2025-03-10 13.31 13.31 12.88 12.96 -1.97% 75,400 98,234,532
2025-03-07 13.38 13.71 13.15 13.22 -1.27% 86,873 116,527,109
2025-03-06 12.88 13.5 12.87 13.39 +3.96% 110,445 146,349,843
2025-03-05 12.85 13.05 12.66 12.88 -0.16% 79,735 102,161,208
2025-03-04 12.55 12.93 12.36 12.9 +1.82% 93,731 119,901,924
2025-03-03 13.41 13.41 12.44 12.67 +0.24% 124,565 159,219,099
2025-02-28 13.2 13.29 12.58 12.64 -4.89% 87,001 111,876,231
2025-02-27 13.38 13.59 13.06 13.29 -1.56% 98,791 131,467,587
2025-02-26 13.68 13.76 13.4 13.5 -0.3% 111,303 150,703,106
2025-02-25 13.55 13.74 13.4 13.54 -1.74% 85,089 115,381,006
2025-02-24 14.03 14.03 13.67 13.78 -2.2% 131,348 181,490,701
2025-02-21 13.8 14.22 13.46 14.09 +3.3% 193,831 269,174,506
2025-02-20 13.67 14.13 13.55 13.64 +0.37% 132,023 181,459,299
2025-02-19 13.31 13.89 13.1 13.59 +2.33% 124,501 168,650,857
2025-02-18 13.71 13.77 13.2 13.28 -3.63% 125,556 168,956,271
2025-02-17 13.92 14.07 13.67 13.78 -0.72% 137,670 191,063,805
2025-02-14 13.5 13.92 13.2 13.88 +2.44% 162,514 221,841,709
2025-02-13 13.64 13.75 13.32 13.55 +0.3% 122,209 165,571,539
2025-02-12 13.4 13.65 13.4 13.51 +0.22% 111,639 150,994,937
2025-02-11 13.66 13.72 13.4 13.48 -1.03% 135,884 183,481,344
2025-02-10 13.11 13.97 13.11 13.62 +4.53% 195,533 264,518,443
2025-02-07 12.89 13.28 12.84 13.03 +1.48% 149,735 195,636,656
2025-02-06 12.47 12.95 12.38 12.84 +1.42% 122,206 155,241,316
2025-02-05 12.58 12.89 12.45 12.66 +3.43% 153,386 193,901,268
2025-01-27 12.1 12.72 12.05 12.24 +1.83% 155,681 192,768,473
2025-01-24 11.41 12.03 11.34 12.02 +5.25% 104,612 123,551,325
2025-01-23 11.53 11.79 11.41 11.42 +0.09% 65,110 75,460,636
2025-01-22 11.65 11.72 11.35 11.41 -2.73% 66,745 76,717,643
2025-01-21 11.79 11.88 11.6 11.73 -0.26% 48,198 56,480,986
2025-01-20 11.68 11.86 11.57 11.76 +0.86% 65,991 77,591,135
2025-01-17 11.73 11.95 11.58 11.66 -1.52% 100,146 117,459,331
2025-01-16 11.63 12.29 11.61 11.84 +2.33% 139,308 166,514,976
2025-01-15 11.65 11.73 11.42 11.57 +0.43% 79,564 92,226,260
2025-01-14 11.2 11.54 10.95 11.52 +5.49% 76,584 86,657,459
2025-01-13 10.72 10.97 10.57 10.92 0% 53,802 58,083,942
2025-01-10 11.18 11.37 10.91 10.92 -3.11% 60,740 67,877,416
2025-01-09 11.25 11.38 11.19 11.27 0% 45,611 51,442,153
2025-01-08 11.25 11.36 10.89 11.27 +0.09% 76,331 85,075,422
2025-01-07 11.17 11.31 11.04 11.26 +0.99% 54,503 60,908,905
2025-01-06 11.3 11.45 11.01 11.15 -1.33% 74,686 83,915,628
2025-01-03 11.71 11.79 11.24 11.3 -3.09% 103,090 118,224,891
2025-01-02 11.95 12.09 11.53 11.66 -2.35% 96,114 113,908,692
2024-12-31 12.35 12.52 11.93 11.94 -3.32% 84,257 102,432,696
2024-12-30 12.62 12.62 12.1 12.35 -1.52% 84,346 104,103,402
2024-12-27 12.55 12.78 12.36 12.54 +0.16% 88,143 111,339,908
2024-12-26 12.47 12.67 12.45 12.52 +0.32% 58,162 73,106,697
2024-12-25 12.74 12.77 12.31 12.48 -1.96% 96,473 120,480,520
2024-12-24 12.8 12.92 12.56 12.73 -1.47% 112,904 143,718,922
2024-12-23 14 14.18 12.76 12.92 -7.18% 194,696 256,091,501
2024-12-20 13.73 14.1 13.65 13.92 +0.94% 125,600 174,704,107
2024-12-19 13.45 13.87 13.22 13.79 +0.8% 164,738 222,349,802
2024-12-18 13.4 13.84 13.16 13.68 +2.93% 127,659 173,178,021
2024-12-17 13.83 13.85 13.19 13.29 -3.84% 144,710 193,760,522
2024-12-16 14.62 14.75 13.71 13.82 -4.89% 208,975 293,954,979
2024-12-13 14.28 14.85 14.2 14.53 +0.97% 292,054 426,848,317
2024-12-12 14.54 14.66 14.19 14.39 -0.42% 145,010 208,497,628
2024-12-11 14.31 14.66 14.27 14.45 -0.14% 163,451 235,877,204
2024-12-10 14.83 14.95 14.24 14.47 +0.49% 299,736 437,535,075
2024-12-09 14.68 14.68 14.04 14.4 -1.91% 280,201 399,114,885
2024-12-06 13.89 14.96 13.89 14.68 +5.69% 392,354 572,257,540
2024-12-05 13.2 14.1 13.12 13.89 +5.23% 217,561 300,234,895
2024-12-04 13.53 13.59 13.05 13.2 -2.8% 106,514 141,282,620
2024-12-03 13.62 13.66 13.29 13.58 -0.59% 97,182 131,073,507
2024-12-02 13.26 13.77 13.26 13.66 +2.94% 147,710 201,021,021
2024-11-29 13.21 13.38 12.89 13.27 +0.45% 114,974 151,514,438
2024-11-28 13.44 13.88 13.18 13.21 -2% 136,494 184,111,339
2024-11-27 12.63 13.5 12.34 13.48 +5.73% 145,724 189,110,578
2024-11-26 12.89 13.35 12.72 12.75 -0.86% 98,478 128,410,622
2024-11-25 12.86 12.99 12.44 12.86 0% 102,256 129,963,500
2024-11-22 13.37 13.57 12.81 12.86 -2.94% 143,455 190,853,277
2024-11-21 13.17 13.45 12.99 13.25 +0.61% 125,478 165,712,090
2024-11-20 12.63 13.32 12.61 13.17 +3.29% 128,656 167,891,137
2024-11-19 12.51 12.76 12.35 12.75 +0.79% 101,892 128,032,697
2024-11-18 13.64 13.7 12.57 12.65 -6.5% 215,769 277,257,140
2024-11-15 13.11 14.12 13.04 13.53 +2.89% 285,713 389,808,374
2024-11-14 13.58 13.79 13.1 13.15 -4.57% 142,339 191,149,339
2024-11-13 13.06 13.85 13.05 13.78 +4.47% 224,921 305,656,589
2024-11-12 13.43 13.61 13.01 13.19 -3.16% 132,443 176,576,898
2024-11-11 13.08 13.7 12.99 13.62 +3.97% 164,699 222,382,577
2024-11-08 13.19 13.43 13.08 13.1 -0.46% 130,059 171,684,770
2024-11-07 12.85 13.16 12.82 13.16 +1.15% 113,772 147,999,252
2024-11-06 12.79 13.14 12.63 13.01 +1.72% 158,382 205,377,874
2024-11-05 12.55 12.84 12.55 12.79 +1.59% 110,964 141,253,613
2024-11-04 12.33 12.67 12.26 12.59 +0.88% 95,862 119,686,405
2024-11-01 13.42 13.57 12.44 12.48 -8.03% 197,158 253,053,198
2024-10-31 12.98 13.75 12.88 13.57 +2.49% 214,446 286,570,674
2024-10-30 12.98 13.33 12.76 13.24 +2.4% 199,628 261,570,240
2024-10-29 14.25 14.27 12.92 12.93 -4.79% 278,900 367,830,243
2024-10-28 12.8 13.6 12.63 13.58 +6.09% 282,757 373,897,495
2024-10-25 12.2 13.41 12.14 12.8 +4.92% 258,667 332,436,668
2024-10-24 12.25 12.39 12.05 12.2 -1.13% 96,248 117,392,077
2024-10-23 12.26 12.75 12.05 12.34 -0.88% 175,910 219,345,601
2024-10-22 12.3 12.87 12.23 12.45 +0.57% 213,642 267,977,300
2024-10-21 12.16 12.46 12.08 12.38 +2.48% 205,706 252,947,551
2024-10-18 11.66 12.26 11.51 12.08 +3.16% 180,051 215,478,426
2024-10-17 11.75 12.1 11.7 11.71 -0.09% 158,384 188,658,959
2024-10-16 11.25 11.97 11.23 11.72 +2.27% 148,642 173,826,965
2024-10-15 11.46 11.84 11.25 11.46 -0.26% 100,391 116,329,701
2024-10-14 11.14 11.5 10.98 11.49 +2.77% 103,977 117,034,286
2024-10-11 11.6 12.1 11.06 11.18 -4.2% 144,615 165,762,738
2024-10-10 11.61 12.35 11 11.67 +1.92% 216,726 253,198,779
2024-10-09 12.22 12.3 11.4 11.45 -8.03% 176,557 209,972,812
2024-10-08 13.01 13.01 11.85 12.45 +5.15% 254,138 315,811,944

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

STхп╝шИк 688282

2022-2023两年

ч▓╛х╖ещТвцЮД 600496

近三个月

щ╛ЩчЙИф╝ахкТ 605577

2024年一季度

чФ│шГ╜шВбф╗╜ 600642

近期数据

ш┤╡х╖Юш╜ошГО 000589

2024年至今

ч▓дчФ╡хКЫя╝б 000539

近三个月

щЗСхпМчзСцКА 003018

近三个月

ше┐х▒▒чзСцКА 688576

近期数据

ф╕ЬцЭ░цЩ║шГ╜ 300486

2023年全年

хдйх▒▒шВбф╗╜ 000877

2024年一季度

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近三个月
区块链
数字经济

хНОшГЬхдйцИР (600410)

近半年
5G通信

х╣┐хТМщАЪ (300638)

2023年全年
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
智能制造

хоЭф┐бш╜пф╗╢ (600845)

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