ф╕ншИкщЗНцЬ║ 600765

数据更新至:

添加到对比分析

18.15 +0.83%

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

18.15
+0.83% +0.15
18
开盘价
18.42
最高价
17.92
最低价
241,966
成交量
数据更新至: 2025-03-25

技术指标

18.28
MA5 (5日均线)
18.41
MA10 (10日均线)
18.01
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 18 18.42 17.92 18.15 +0.83% 241,966 441,830,251
2025-03-24 18.35 18.53 17.69 18 -2.49% 330,185 594,091,371
2025-03-21 18.59 18.95 18.28 18.46 -1.07% 374,004 695,244,447
2025-03-20 18.09 19.06 18.01 18.66 +2.98% 560,995 1,046,087,168
2025-03-19 18.28 18.28 17.95 18.12 -0.93% 254,197 458,957,781
2025-03-18 18.52 18.6 18.25 18.29 -1.14% 264,124 485,255,904
2025-03-17 18.76 18.77 18.47 18.5 -0.96% 270,903 503,663,957
2025-03-14 18.82 18.93 18.5 18.68 -0.53% 375,271 700,171,132
2025-03-13 18.45 18.93 18.37 18.78 +1.68% 400,492 747,082,985
2025-03-12 18.5 19.08 18.47 18.47 -0.38% 398,077 744,890,688
2025-03-11 18.27 18.74 18.2 18.54 +0.32% 369,033 683,273,045
2025-03-10 18.16 18.59 18.15 18.48 +2.33% 560,642 1,033,280,168
2025-03-07 17.5 18.44 17.4 18.06 +2.91% 651,129 1,177,421,141
2025-03-06 17.51 17.62 17.35 17.55 +0.46% 247,238 432,814,526
2025-03-05 17.52 17.81 17.39 17.47 -0.34% 284,235 499,109,335
2025-03-04 17.08 17.55 16.99 17.53 +3.18% 446,000 775,372,175
2025-03-03 16.91 17.14 16.91 16.99 +0.65% 170,737 290,857,052
2025-02-28 17.16 17.25 16.85 16.88 -1.8% 258,158 439,934,769
2025-02-27 17.38 17.39 16.92 17.19 -1.09% 267,204 458,112,383
2025-02-26 17.19 17.45 17.11 17.38 +1.16% 263,171 454,762,432
2025-02-25 17.32 17.41 17.12 17.18 -1.77% 240,565 415,710,069
2025-02-24 17.58 17.58 17.31 17.49 -0.57% 266,231 464,851,246
2025-02-21 17.55 17.64 17.42 17.59 -0.34% 249,553 437,481,968
2025-02-20 17.28 17.76 17.16 17.65 +1.91% 390,670 682,851,965
2025-02-19 17.23 17.32 17.06 17.32 +0.64% 275,832 474,744,174
2025-02-18 17.35 17.47 17.14 17.21 -1.21% 232,471 402,422,380
2025-02-17 17.48 17.61 17.25 17.42 -0.51% 343,087 595,879,075
2025-02-14 18.25 18.29 17.27 17.51 -4% 761,163 1,340,351,203
2025-02-13 18.36 18.57 18.2 18.24 -0.6% 295,756 541,357,497
2025-02-12 18.31 18.39 18.14 18.35 +0.22% 202,602 369,622,000
2025-02-11 18.71 18.74 18.25 18.31 -2.19% 231,140 424,851,821
2025-02-10 18.94 18.98 18.57 18.72 -0.9% 290,480 542,765,977
2025-02-07 18.77 19.16 18.65 18.89 +0.48% 196,903 372,636,258
2025-02-06 18.28 18.81 18.16 18.8 +3.07% 178,365 331,948,840
2025-02-05 18.48 18.48 17.99 18.24 -0.82% 132,538 240,870,080
2025-01-27 18.78 18.84 18.37 18.39 -1.76% 125,687 233,013,971
2025-01-24 18.67 18.8 18.56 18.72 -0.27% 165,715 309,628,772
2025-01-23 18.85 19.15 18.73 18.77 +0.59% 150,720 285,776,731
2025-01-22 18.79 18.79 18.56 18.66 -1.11% 95,062 177,142,778
2025-01-21 19.17 19.22 18.6 18.87 -0.79% 149,379 280,844,580
2025-01-20 18.93 19.25 18.78 19.02 +1.12% 157,747 300,550,153
2025-01-17 18.5 19.2 18.34 18.81 +1.51% 229,446 431,234,812
2025-01-16 19.15 19.33 18.45 18.53 -2.83% 211,933 397,002,334
2025-01-15 19.24 19.42 19.02 19.07 -1.19% 123,379 236,183,974
2025-01-14 18.58 19.39 18.51 19.3 +3.82% 155,188 295,815,088
2025-01-13 18.4 18.88 18.32 18.59 -0.16% 105,265 195,705,048
2025-01-10 18.83 19.71 18.51 18.62 -2.26% 295,070 565,397,367
2025-01-09 18.6 19.21 18.31 19.05 +2.14% 258,629 485,914,809
2025-01-08 18.88 18.91 18.13 18.65 -1.32% 177,430 328,100,615
2025-01-07 18.9 18.97 18.63 18.9 +0.75% 120,091 226,034,864
2025-01-06 19.15 19.24 18.61 18.76 -2.14% 145,260 273,607,487
2025-01-03 19.61 19.78 18.89 19.17 -2.64% 173,382 334,593,917
2025-01-02 20.33 20.38 19.41 19.69 -3.81% 198,247 393,800,151
2024-12-31 20.74 20.75 20.31 20.47 -1.4% 229,346 469,582,264
2024-12-30 20.8 21.23 20.5 20.76 -0.14% 250,867 525,011,464
2024-12-27 21.28 21.48 20.7 20.79 +0.29% 357,093 753,635,585
2024-12-26 20.11 20.84 20.11 20.73 +3.29% 332,235 686,769,056
2024-12-25 20.1 20.34 20 20.07 +0.15% 191,912 386,614,670
2024-12-24 19.8 20.14 19.8 20.04 +1.37% 169,129 337,726,745
2024-12-23 20.27 20.27 19.74 19.77 -2.51% 176,656 351,325,100
2024-12-20 19.84 20.4 19.73 20.28 +2.01% 178,008 358,735,889
2024-12-19 19.65 19.96 19.54 19.88 +0.3% 174,560 344,176,987
2024-12-18 19.86 20.01 19.71 19.82 -0.05% 140,190 278,415,109
2024-12-17 19.96 20.09 19.7 19.83 -0.65% 128,886 256,304,391
2024-12-16 20.12 20.13 19.82 19.96 -0.55% 142,657 284,999,865
2024-12-13 20.72 20.72 20.04 20.07 -3.74% 253,728 513,323,827
2024-12-12 20.65 21.21 20.65 20.85 +0.63% 235,432 492,059,211
2024-12-11 20.9 21.09 20.53 20.72 -0.62% 171,778 356,505,347
2024-12-10 21.31 21.49 20.85 20.85 +0.29% 218,052 461,779,226
2024-12-09 20.81 21.04 20.54 20.79 -0.34% 148,192 308,542,750
2024-12-06 20.4 21.06 20.26 20.86 +2.31% 267,041 555,214,283
2024-12-05 19.75 20.64 19.7 20.39 +2.93% 216,566 437,752,947
2024-12-04 20.17 20.22 19.66 19.81 -2.27% 191,460 381,611,667
2024-12-03 20.58 20.62 20.07 20.27 -1.79% 194,302 393,123,101
2024-12-02 20.5 20.78 20.49 20.64 +0.24% 184,982 381,322,854
2024-11-29 20.25 20.87 20.14 20.59 +1.23% 175,145 360,281,287
2024-11-28 20.64 20.77 20.23 20.34 -1.26% 138,539 283,434,947
2024-11-27 19.81 20.61 19.59 20.6 +3.99% 222,309 449,792,694
2024-11-26 19.87 20.04 19.74 19.81 0% 100,667 200,124,181
2024-11-25 20.03 20.11 19.48 19.81 -1.34% 203,723 402,714,470
2024-11-22 20.74 20.82 20.08 20.08 -3.18% 188,608 384,937,474
2024-11-21 20.95 21.15 20.71 20.74 -1.24% 165,817 346,654,281
2024-11-20 20.81 21.07 20.56 21 +0.33% 188,926 393,758,575
2024-11-19 20.78 21.01 20.46 20.93 +0.92% 181,518 375,930,298
2024-11-18 20.65 21.12 20.51 20.74 +0.68% 226,323 471,226,482
2024-11-15 20.88 21.1 20.52 20.6 -2.32% 255,393 530,096,833
2024-11-14 22.1 22.1 20.96 21.09 -3.83% 254,326 544,063,184
2024-11-13 21.9 22.13 21.53 21.93 -0.32% 226,097 492,331,940
2024-11-12 23.31 23.34 21.7 22 -5.58% 495,431 1,105,212,074
2024-11-11 23.05 23.5 22.67 23.3 +1.53% 281,015 649,259,350
2024-11-08 22.98 23.65 22.84 22.95 +0.22% 297,838 689,232,183
2024-11-07 23 23.2 22.37 22.9 -1.84% 307,122 697,225,721
2024-11-06 24.39 24.83 23 23.33 -2.71% 413,517 984,226,219
2024-11-05 22.95 24 22.77 23.98 +6.48% 422,361 994,104,183
2024-11-04 22.01 23.09 22.01 22.52 +1.72% 250,557 567,147,700
2024-11-01 22.6 22.92 21.92 22.14 -3.66% 314,784 700,082,785
2024-10-31 23.25 24.11 22.73 22.98 -1.88% 353,997 819,320,789
2024-10-30 22.8 23.9 22.72 23.42 +2.32% 409,724 961,425,098
2024-10-29 22.25 23.63 22.01 22.89 +0.62% 560,196 1,290,741,176
2024-10-28 21.7 23 21.63 22.75 +5.32% 507,946 1,148,409,259
2024-10-25 20.84 21.69 20.75 21.6 +3.7% 314,396 671,461,256
2024-10-24 21.15 21.15 20.5 20.83 -1.47% 209,743 434,487,714
2024-10-23 20.56 21.8 20.5 21.14 +2.87% 415,340 882,328,647
2024-10-22 20.73 20.9 20.3 20.55 -2.1% 297,163 608,834,309
2024-10-21 20.5 21.49 20.5 20.99 +2.14% 353,321 744,877,565
2024-10-18 19.76 20.97 19.46 20.55 +4.05% 272,256 551,168,504
2024-10-17 19.76 20.18 19.74 19.75 -0.3% 195,486 390,494,926
2024-10-16 20.75 20.75 19.65 19.81 -3.97% 306,388 616,519,836
2024-10-15 20.81 21.5 20.4 20.63 -0.82% 329,413 690,789,038
2024-10-14 20 21.15 19.84 20.8 +5% 363,181 747,690,759
2024-10-11 20.5 20.55 19.59 19.81 -4.25% 266,687 533,298,514
2024-10-10 21.35 21.88 20.05 20.69 -2.27% 530,235 1,107,166,515
2024-10-09 21.5 22.49 21.07 21.17 -4.85% 468,085 1,015,558,181
2024-10-08 22.25 22.25 20.8 22.25 +9.99% 511,013 1,119,999,670

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

чПац╡╖ф╕нхпМ 000659

2024年一季度

хНзщ╛ЩхЬ░ф║з 600173

2024年至今

члЛшИкчзСцКА 603261

近半年

ц╢жш╛╛хМ╗чЦЧ 603108

近三个月

щ╛ЩчгБчзСцКА 300835

近三个月

х║╖цЦпчЙ╣ 300445

近期数据

ф╕ЗшопшЗкцОз 300112

2024年一季度

щФ┤хиБчЙ╣ 688693

近三个月

ф║ЪхглхИЫшГ╜ 603378

2024年至今

хоЬхо╛ч║╕ф╕Ъ 600793

2024年至今

热门概念板块

芯片

хМЧф║мхРЫцнг (300223)

2024年至今
生物医药
5G通信

х╣┐хТМщАЪ (300638)

2022-2023两年
储能电池
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

近半年
半导体

хглхЕ░х╛о (600460)

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