хНОчФ╡шГ╜ц║Р(600726)2024.10.05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

2.33

+1.3% +0.03

2.29

开盘价

2.35

最高价

2.28

最低价

314,634

成交量

数据更新至: 2025-03-25

技术指标

2.31

MA5 (5日均线)

2.29

MA10 (10日均线)

2.24

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	2.29	2.35	2.28	2.33	+1.3%	314,634	73,325,806
2025-03-24	2.32	2.33	2.26	2.3	-0.86%	293,550	67,143,595
2025-03-21	2.31	2.35	2.29	2.32	+0.43%	334,677	77,764,717
2025-03-20	2.29	2.34	2.28	2.31	+0.43%	354,920	82,277,800
2025-03-19	2.25	2.31	2.24	2.3	+1.77%	395,898	90,564,775
2025-03-18	2.27	2.28	2.23	2.26	-0.44%	218,359	49,149,283
2025-03-17	2.28	2.31	2.26	2.27	0%	244,565	55,805,563
2025-03-14	2.28	2.29	2.24	2.27	-0.44%	336,314	76,054,826
2025-03-13	2.23	2.28	2.22	2.28	+2.7%	584,843	131,990,025
2025-03-12	2.21	2.23	2.2	2.22	+0.45%	223,868	49,714,441
2025-03-11	2.18	2.21	2.18	2.21	+0.45%	174,882	38,374,107
2025-03-10	2.19	2.21	2.18	2.2	+0.46%	159,106	34,933,184
2025-03-07	2.18	2.2	2.17	2.19	0%	176,261	38,543,970
2025-03-06	2.18	2.19	2.17	2.19	+0.46%	149,056	32,519,690
2025-03-05	2.19	2.19	2.15	2.18	0%	133,510	28,947,836
2025-03-04	2.17	2.19	2.17	2.18	0%	112,677	24,528,879
2025-03-03	2.19	2.21	2.17	2.18	-0.46%	204,279	44,664,937
2025-02-28	2.21	2.23	2.19	2.19	-1.35%	226,786	50,056,727
2025-02-27	2.25	2.25	2.19	2.22	-0.89%	240,075	53,227,787
2025-02-26	2.21	2.24	2.2	2.24	+1.82%	250,642	55,782,729
2025-02-25	2.2	2.23	2.18	2.2	-0.45%	212,094	46,824,236
2025-02-24	2.19	2.23	2.18	2.21	+0.91%	221,246	48,818,348
2025-02-21	2.19	2.2	2.17	2.19	-0.45%	161,133	35,190,360
2025-02-20	2.18	2.21	2.17	2.2	+0.92%	139,672	30,591,514
2025-02-19	2.19	2.2	2.17	2.18	-0.46%	173,916	37,973,983
2025-02-18	2.24	2.25	2.19	2.19	-2.23%	244,504	54,311,833
2025-02-17	2.2	2.24	2.19	2.24	+1.36%	233,430	51,772,754
2025-02-14	2.23	2.24	2.2	2.21	-0.9%	201,368	44,574,065
2025-02-13	2.23	2.26	2.21	2.23	0%	249,603	55,812,954
2025-02-12	2.22	2.23	2.21	2.23	+0.45%	159,624	35,429,821
2025-02-11	2.24	2.25	2.2	2.22	-1.33%	198,088	43,965,115
2025-02-10	2.23	2.25	2.22	2.25	+0.9%	251,511	56,315,174
2025-02-07	2.19	2.24	2.19	2.23	+1.36%	324,682	72,038,022
2025-02-06	2.18	2.2	2.16	2.2	+0.92%	172,562	37,666,013
2025-02-05	2.21	2.22	2.17	2.18	-0.91%	158,913	34,757,140
2025-01-27	2.18	2.22	2.18	2.2	+0.92%	166,103	36,587,811
2025-01-24	2.17	2.19	2.16	2.18	+0.46%	179,918	39,135,862
2025-01-23	2.21	2.23	2.17	2.17	-0.91%	198,538	43,786,727
2025-01-22	2.18	2.19	2.17	2.19	0%	115,447	25,171,773
2025-01-21	2.22	2.23	2.18	2.19	-1.79%	184,586	40,584,786
2025-01-20	2.2	2.24	2.18	2.23	+1.83%	310,588	68,842,927
2025-01-17	2.19	2.2	2.17	2.19	0%	170,279	37,177,651
2025-01-16	2.19	2.22	2.17	2.19	+0.92%	213,602	46,955,387
2025-01-15	2.19	2.2	2.17	2.17	-1.36%	185,046	40,402,484
2025-01-14	2.14	2.2	2.13	2.2	+2.8%	249,447	54,302,033
2025-01-13	2.12	2.14	2.1	2.14	+0.47%	145,795	30,940,079
2025-01-10	2.18	2.19	2.12	2.13	-2.29%	206,519	44,477,569
2025-01-09	2.2	2.2	2.17	2.18	-0.91%	129,411	28,271,525
2025-01-08	2.2	2.22	2.15	2.2	-0.9%	231,418	50,569,948
2025-01-07	2.17	2.22	2.16	2.22	+1.83%	239,064	52,171,704
2025-01-06	2.19	2.22	2.15	2.18	0%	270,954	59,310,359
2025-01-03	2.24	2.25	2.18	2.18	-2.68%	313,472	69,359,292
2025-01-02	2.27	2.3	2.22	2.24	-2.18%	319,299	72,309,789
2024-12-31	2.32	2.34	2.27	2.29	-1.29%	381,180	87,737,654
2024-12-30	2.38	2.38	2.3	2.32	-2.52%	399,678	92,985,147
2024-12-27	2.34	2.4	2.32	2.38	+1.71%	326,621	77,437,330
2024-12-26	2.34	2.37	2.33	2.34	-1.27%	356,001	83,625,186
2024-12-25	2.48	2.48	2.35	2.37	-4.05%	577,088	137,774,645
2024-12-24	2.42	2.49	2.39	2.47	+1.65%	693,788	169,954,844
2024-12-23	2.51	2.54	2.41	2.43	-3.95%	703,999	172,965,258
2024-12-20	2.58	2.64	2.5	2.53	-1.94%	1,002,762	254,739,497
2024-12-19	2.61	2.76	2.57	2.58	-3.01%	1,981,886	526,008,979
2024-12-18	2.43	2.66	2.43	2.66	+9.92%	885,655	232,401,236
2024-12-17	2.48	2.51	2.41	2.42	-2.81%	295,294	72,095,381
2024-12-16	2.46	2.51	2.46	2.49	+1.22%	327,358	81,432,520
2024-12-13	2.54	2.56	2.45	2.46	-3.53%	464,035	115,557,923
2024-12-12	2.59	2.59	2.52	2.55	-1.54%	519,062	132,060,983
2024-12-11	2.49	2.66	2.47	2.59	+3.6%	813,999	209,699,697
2024-12-10	2.59	2.6	2.49	2.5	-1.19%	597,097	150,831,664
2024-12-09	2.55	2.62	2.49	2.53	+0.4%	840,657	213,399,514
2024-12-06	2.39	2.54	2.39	2.52	+4.56%	939,391	234,034,335
2024-12-05	2.34	2.46	2.33	2.41	+2.55%	533,738	128,294,796
2024-12-04	2.36	2.41	2.34	2.35	-0.42%	345,609	81,907,831
2024-12-03	2.37	2.37	2.34	2.36	-0.42%	254,730	60,015,199
2024-12-02	2.31	2.39	2.3	2.37	+2.6%	360,409	84,901,752
2024-11-29	2.3	2.33	2.28	2.31	0%	248,354	57,300,355
2024-11-28	2.31	2.34	2.3	2.31	0%	249,413	57,895,086
2024-11-27	2.28	2.31	2.24	2.31	+0.87%	236,189	53,693,370
2024-11-26	2.31	2.33	2.28	2.29	-0.87%	185,868	42,792,021
2024-11-25	2.3	2.33	2.27	2.31	0%	303,187	69,708,549
2024-11-22	2.38	2.4	2.3	2.31	-3.35%	320,601	75,425,337
2024-11-21	2.4	2.41	2.36	2.39	-0.42%	286,659	68,275,322
2024-11-20	2.37	2.41	2.35	2.4	+0.84%	357,506	85,221,848
2024-11-19	2.38	2.41	2.32	2.38	-1.24%	448,833	106,077,915
2024-11-18	2.33	2.46	2.33	2.41	+4.33%	766,773	183,618,841
2024-11-15	2.35	2.37	2.3	2.31	-2.12%	427,364	99,841,616
2024-11-14	2.41	2.42	2.35	2.36	-2.07%	317,167	75,428,842
2024-11-13	2.43	2.44	2.38	2.41	-0.41%	337,289	81,103,893
2024-11-12	2.48	2.48	2.41	2.42	-2.02%	444,589	108,513,916
2024-11-11	2.51	2.54	2.45	2.47	-1.59%	513,285	127,172,340
2024-11-08	2.57	2.63	2.49	2.51	-1.57%	769,599	196,603,132
2024-11-07	2.45	2.57	2.42	2.55	+4.08%	809,894	203,118,568
2024-11-06	2.47	2.48	2.41	2.45	-0.81%	469,867	114,657,763
2024-11-05	2.4	2.47	2.39	2.47	+2.49%	538,577	131,693,444
2024-11-04	2.37	2.42	2.36	2.41	+1.26%	380,800	91,103,380
2024-11-01	2.41	2.43	2.34	2.38	-0.83%	403,089	96,012,737
2024-10-31	2.33	2.43	2.33	2.4	+3%	566,705	135,660,194
2024-10-30	2.3	2.34	2.3	2.33	+1.3%	311,350	72,157,783
2024-10-29	2.39	2.41	2.29	2.3	-3.77%	402,854	93,953,281
2024-10-28	2.28	2.39	2.27	2.39	+4.82%	538,817	126,717,971
2024-10-25	2.26	2.28	2.24	2.28	+0.88%	318,887	72,165,400
2024-10-24	2.25	2.26	2.22	2.26	0%	200,531	44,944,233
2024-10-23	2.23	2.27	2.21	2.26	+1.8%	377,049	84,816,228
2024-10-22	2.16	2.23	2.15	2.22	+2.3%	481,473	106,172,951
2024-10-21	2.2	2.2	2.15	2.17	-0.91%	476,886	103,311,695
2024-10-18	2.17	2.22	2.13	2.19	+0.92%	408,202	88,842,278
2024-10-17	2.19	2.2	2.16	2.17	-1.36%	404,004	88,081,951
2024-10-16	2.22	2.22	2.15	2.2	-4.76%	848,057	185,076,842
2024-10-15	2.27	2.34	2.25	2.31	+1.32%	559,134	128,756,209
2024-10-14	2.25	2.3	2.24	2.28	+1.79%	331,850	75,441,596
2024-10-11	2.25	2.31	2.22	2.24	-1.32%	292,936	66,126,847
2024-10-10	2.22	2.34	2.2	2.27	+2.25%	459,616	104,322,342
2024-10-09	2.41	2.42	2.21	2.22	-8.26%	462,465	105,911,238
2024-10-08	2.55	2.56	2.33	2.42	+3.86%	839,298	204,884,305

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

хиБшГЬф┐бцБп 688100

近期数据

цЦ░ш╡ЫшВбф╗╜ 600540

2024年一季度

хЗпхЫачзСцКА 688687

2024年至今

хоЙхЕЛхИЫцЦ░ 300866

近三个月

цШКх┐ЧцЬ║чФ╡ 300503

近期数据

ф╕нхЫ╜щУБчЙй 000927

2024年一季度

щФохЗпчзСцКА 688356

2024年一季度

ф╕ншИкцЬ║ш╜╜ 600372

2024年至今

ф║║ц░СхРМц│░ 600829

近三个月

щХЗц╡╖шВбф╗╜ 603637

2024年至今

热门概念板块

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年一季度

ч┤лхЕЙшВбф╗╜ (000938)

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度

新能源汽车

ш┐ИчСЮхМ╗чЦЧ (300760)

ф╜│щГ╜чзСцКА (600728)

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