ф╕ншИ╣щШ▓хКб(600685)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

24.2

-2.06% -0.51

24.63

开盘价

24.85

最高价

24

最低价

99,911

成交量

数据更新至: 2025-03-25

技术指标

24.37

MA5 (5日均线)

24.27

MA10 (10日均线)

23.66

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	24.63	24.85	24	24.2	-2.06%	99,911	243,587,255
2025-03-24	25.22	25.32	24.12	24.71	-0.72%	235,307	578,548,144
2025-03-21	24.39	25.3	24.24	24.89	+2.47%	377,715	942,595,299
2025-03-20	23.81	24.54	23.68	24.29	+2.19%	174,181	420,918,612
2025-03-19	23.85	24.15	23.7	23.77	-0.67%	96,596	231,076,723
2025-03-18	23.99	24.17	23.81	23.93	-0.83%	129,238	309,580,717
2025-03-17	24.58	24.99	24.1	24.13	-0.78%	175,620	431,010,082
2025-03-14	24.72	24.72	24.1	24.32	-0.33%	141,676	344,763,557
2025-03-13	24.06	24.4	23.7	24.4	+1.54%	120,484	289,429,112
2025-03-12	24.16	24.36	23.85	24.03	-0.95%	125,770	302,388,291
2025-03-11	23.55	24.5	23.55	24.26	+1.98%	196,863	476,420,438
2025-03-10	23.25	24.02	23.2	23.79	+2.85%	211,738	502,329,341
2025-03-07	22.92	23.29	22.8	23.13	+0.87%	98,028	226,848,297
2025-03-06	22.85	22.98	22.76	22.93	+0.22%	67,663	154,887,877
2025-03-05	22.92	23.05	22.72	22.88	-0.17%	65,231	149,210,090
2025-03-04	22.58	23.08	22.54	22.92	+1.69%	99,526	227,747,528
2025-03-03	22.59	22.78	22.41	22.54	-0.18%	64,304	145,372,329
2025-02-28	22.72	22.92	22.55	22.58	-0.7%	72,063	163,853,228
2025-02-27	22.77	22.95	22.55	22.74	-0.09%	63,500	144,468,249
2025-02-26	22.55	22.76	22.52	22.76	+0.98%	51,351	116,288,298
2025-02-25	22.78	22.79	22.47	22.54	-1.49%	80,723	182,569,352
2025-02-24	23	23.07	22.83	22.88	-0.82%	80,123	183,486,276
2025-02-21	23.09	23.3	22.9	23.07	-0.35%	87,578	201,686,813
2025-02-20	23.28	23.34	23.01	23.15	-1.15%	68,539	158,481,362
2025-02-19	22.92	23.64	22.91	23.42	+1.78%	73,772	171,392,745
2025-02-18	23.38	23.48	22.87	23.01	-1.54%	74,212	172,770,505
2025-02-17	23.32	23.4	23.27	23.37	+0.21%	58,200	135,839,378
2025-02-14	23.28	23.39	23.15	23.32	+0.3%	54,376	126,621,177
2025-02-13	23.33	23.46	23.25	23.25	-0.3%	63,880	149,302,291
2025-02-12	23.28	23.39	23.2	23.32	+0.17%	56,244	130,932,679
2025-02-11	23.6	23.61	23.2	23.28	-1.65%	74,598	174,196,694
2025-02-10	23.57	23.72	23.5	23.67	+0.3%	69,441	163,969,210
2025-02-07	23.48	23.72	23.4	23.6	+0.21%	95,745	225,519,850
2025-02-06	23.25	23.56	23.11	23.55	+0.99%	64,030	149,792,473
2025-02-05	23.37	23.49	23.1	23.32	-0.21%	48,108	111,847,990
2025-01-27	23.3	23.73	23.25	23.37	+0.26%	71,592	168,079,189
2025-01-24	23.14	23.33	23.01	23.31	+0.78%	59,729	138,753,355
2025-01-23	23.1	23.53	23.09	23.13	-0.13%	84,060	195,944,459
2025-01-22	23.12	23.43	23.11	23.16	+1.94%	104,441	242,288,353
2025-01-21	23.07	23.13	22.65	22.72	-1.39%	56,402	128,501,529
2025-01-20	23.05	23.2	22.93	23.04	+0.39%	47,218	108,739,629
2025-01-17	22.94	23.06	22.86	22.95	-0.52%	42,608	97,826,022
2025-01-16	22.79	23.15	22.63	23.07	+1.36%	67,628	154,895,669
2025-01-15	23.09	23.09	22.71	22.76	-1.47%	47,280	107,853,936
2025-01-14	22.55	23.19	22.52	23.1	+2.58%	59,184	135,603,562
2025-01-13	22.31	22.72	22.21	22.52	+0.04%	32,509	73,063,823
2025-01-10	22.8	22.94	22.5	22.51	-1.75%	38,383	87,226,497
2025-01-09	22.79	23.14	22.65	22.91	-0.26%	42,775	97,918,516
2025-01-08	22.91	23.25	22.46	22.97	+0.48%	63,185	144,622,620
2025-01-07	22.6	22.91	22.54	22.86	+1.15%	44,266	100,686,769
2025-01-06	22.66	22.82	22.5	22.6	-0.31%	44,919	101,637,346
2025-01-03	22.99	23.13	22.63	22.67	-1.35%	70,061	160,154,536
2025-01-02	23.7	23.77	22.85	22.98	-3.04%	94,233	218,386,629
2024-12-31	24.24	24.36	23.7	23.7	-2.47%	99,291	237,845,507
2024-12-30	24.56	24.69	24.15	24.3	-0.69%	87,774	214,287,024
2024-12-27	24.26	24.66	24.23	24.47	+0.82%	86,427	211,514,522
2024-12-26	24.21	24.36	24.17	24.27	+0.04%	58,382	141,694,830
2024-12-25	24.44	24.5	24.11	24.26	-1.06%	73,515	178,240,293
2024-12-24	24.7	24.7	24.36	24.52	-1.72%	116,929	286,342,691
2024-12-23	24.12	25.38	23.91	24.95	+2.89%	197,137	486,386,411
2024-12-20	24.44	24.44	24.09	24.25	-0.78%	64,874	157,043,990
2024-12-19	24.59	24.71	24.28	24.44	-1.57%	77,820	190,268,037
2024-12-18	24.4	25.18	24.4	24.83	+1.76%	143,948	358,205,460
2024-12-17	23.98	24.8	23.92	24.4	+1.75%	129,314	317,107,646
2024-12-16	24.38	24.4	23.92	23.98	-2.08%	85,393	205,925,680
2024-12-13	24.8	24.92	24.33	24.49	-1.53%	141,547	347,262,114
2024-12-12	24.7	24.92	24.64	24.87	+0.57%	91,394	226,606,950
2024-12-11	24.68	24.76	24.61	24.73	+0.08%	58,518	144,597,767
2024-12-10	25.05	25.17	24.66	24.71	+0.28%	88,102	219,164,776
2024-12-09	24.7	24.77	24.51	24.64	-0.61%	53,898	132,790,929
2024-12-06	24.68	24.88	24.45	24.79	+0.49%	67,431	166,622,038
2024-12-05	24.5	24.75	24.4	24.67	+0.45%	46,764	114,771,084
2024-12-04	24.9	24.91	24.47	24.56	-1.29%	63,339	156,050,769
2024-12-03	25.2	25.2	24.62	24.88	-0.76%	62,613	155,695,951
2024-12-02	24.55	25.19	24.48	25.07	+2.41%	100,103	250,026,195
2024-11-29	24.24	24.56	24.11	24.48	+0.82%	67,724	165,335,811
2024-11-28	24.45	24.58	24.25	24.28	-1.06%	58,996	143,789,887
2024-11-27	24.22	24.55	23.57	24.54	+1.2%	84,934	204,624,296
2024-11-26	24.16	24.39	24.12	24.25	+0.04%	50,931	123,637,670
2024-11-25	24.44	24.56	24.06	24.24	-1.5%	74,675	181,180,281
2024-11-22	25.01	25.37	24.6	24.61	-1.99%	93,625	233,286,709
2024-11-21	25.23	25.33	24.97	25.11	-1.06%	81,927	205,770,904
2024-11-20	25.22	25.39	24.89	25.38	+0.63%	92,277	231,971,613
2024-11-19	25.03	25.24	24.53	25.22	+0.56%	120,692	300,321,144
2024-11-18	25.57	25.95	24.95	25.08	-1.88%	136,104	345,264,959
2024-11-15	26.22	26.58	25.5	25.56	-3.4%	151,884	395,382,251
2024-11-14	27	27.35	26.38	26.46	-2.86%	192,885	516,826,452
2024-11-13	26.3	27.24	26.26	27.24	+3.57%	288,350	772,786,088
2024-11-12	27.12	27.12	26.06	26.3	-2.48%	218,790	579,047,521
2024-11-11	26.99	27.2	26.65	26.97	+1.58%	221,547	595,939,696
2024-11-08	26.75	27.05	26.35	26.55	-0.15%	190,451	507,827,125
2024-11-07	26.31	26.59	26.04	26.59	+0.72%	188,984	498,285,232
2024-11-06	26.5	26.63	26.06	26.4	-0.19%	206,484	543,474,761
2024-11-05	25.47	26.46	25.41	26.45	+3.93%	256,807	670,277,582
2024-11-04	25.31	25.45	25.02	25.45	+0.67%	110,163	278,625,405
2024-11-01	25.35	25.92	25.25	25.28	-1.75%	170,659	436,122,961
2024-10-31	26.2	26.2	25.35	25.73	-1.68%	206,029	527,459,602
2024-10-30	26.01	26.53	25.83	26.17	-2.13%	198,479	518,772,514
2024-10-29	26.25	27.31	26.18	26.74	+1.63%	266,923	714,158,345
2024-10-28	26.15	26.65	26.12	26.31	+1.9%	201,761	531,611,867
2024-10-25	25.4	25.88	25.4	25.82	+1.25%	151,524	389,673,871
2024-10-24	26.06	26.06	25.3	25.5	-2.15%	142,814	364,363,402
2024-10-23	25.47	26.44	25.38	26.06	+2.32%	253,047	658,703,232
2024-10-22	25.85	25.85	25.1	25.47	-1.66%	176,491	448,827,706
2024-10-21	25.36	25.98	25.36	25.9	+2.13%	170,546	438,882,251
2024-10-18	24.68	25.79	24.3	25.36	+2.59%	178,368	446,277,965
2024-10-17	25.45	25.6	24.7	24.72	-2.75%	145,863	366,266,332
2024-10-16	25.26	25.79	25.16	25.42	-0.7%	107,172	272,943,429
2024-10-15	26.09	26.09	25.41	25.6	-2.44%	178,898	459,325,060
2024-10-14	26.05	26.55	25.7	26.24	+2.3%	194,294	507,308,497
2024-10-11	26.69	26.69	25.22	25.65	-3.86%	170,254	438,877,141
2024-10-10	25.66	27.74	25.42	26.68	+3.93%	270,523	719,754,288
2024-10-09	27.42	27.42	25.55	25.67	-8.32%	259,435	684,855,127
2024-10-08	29.74	29.74	26.77	28	+3.55%	392,523	1,102,953,044

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

чИ▒чзСчзСцКА 688092

2024年一季度

ц╡Щц▒ЯхМ╗шНп 600216

2024年至今

ц▒Яф╕░чФ╡хнР 300666

2024年一季度

ф║дцОзчзСцКА 688015

近半年

х║╖х╕МщАЪф┐б 688653

近期数据

хМЧчЯ┐чзСцКА 600980

2024年至今

STф╜│ц▓Г 300268

2024年一季度

ц╡Щц▒ЯхКЫшп║ 300838

2022-2023两年

хдйшЗгхМ╗чЦЧ 688013

近期数据

х│ичЬЙх▒▒я╝б 000888

2023年全年

热门概念板块

ф╕нчЫ┤шВбф╗╜ (600038)

чФихПЛч╜Сч╗Ь (600588)

хЕих┐ЧчзСцКА (300458)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

хоЭф┐бш╜пф╗╢ (600845)

2022-2023两年

цМпхНОчзСцКА (000733)

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