ф╕ЬцЦ╣щАЪф┐б 600776

数据更新至:

添加到对比分析

11.22 -0.62%

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

11.22
-0.62% -0.07
11.2
开盘价
11.37
最高价
11.13
最低价
61,637
成交量
数据更新至: 2025-03-25

技术指标

11.53
MA5 (5日均线)
11.82
MA10 (10日均线)
11.83
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 11.2 11.37 11.13 11.22 -0.62% 61,637 69,348,140
2025-03-24 11.51 11.58 11 11.29 -2.17% 164,138 185,060,891
2025-03-21 11.7 11.88 11.51 11.54 -2.2% 123,556 143,815,152
2025-03-20 11.76 11.85 11.69 11.8 -0.08% 92,811 109,421,652
2025-03-19 12.06 12.08 11.76 11.81 -1.99% 158,106 187,373,997
2025-03-18 12.12 12.22 12.02 12.05 -0.41% 138,369 167,483,116
2025-03-17 12.11 12.22 12.02 12.1 +0.08% 161,212 195,375,487
2025-03-14 12.02 12.12 11.8 12.09 0% 182,640 219,099,306
2025-03-13 12.21 12.35 11.92 12.09 -0.74% 187,778 227,429,062
2025-03-12 12.05 12.45 11.96 12.18 +1.5% 265,990 325,485,167
2025-03-11 11.85 12.07 11.84 12 -0.25% 143,656 171,550,460
2025-03-10 12.12 12.18 11.99 12.03 -0.74% 163,769 197,443,677
2025-03-07 12.25 12.38 12.02 12.12 -1.38% 271,741 332,540,250
2025-03-06 12.18 12.41 12.13 12.29 +0.41% 599,120 737,430,074
2025-03-05 11.47 12.61 11.47 12.24 +6.81% 703,093 868,097,263
2025-03-04 11.08 11.49 11.07 11.46 +2.5% 100,697 114,441,802
2025-03-03 11.2 11.43 11.08 11.18 -0.18% 129,469 146,077,189
2025-02-28 11.79 11.81 11.17 11.2 -5.56% 186,428 213,000,861
2025-02-27 12.03 12.05 11.66 11.86 -1.58% 163,103 192,951,437
2025-02-26 12.1 12.16 11.91 12.05 -0.08% 173,572 208,298,652
2025-02-25 12.02 12.31 11.98 12.06 -1.71% 203,700 247,030,908
2025-02-24 12.49 12.49 12.22 12.27 -1.21% 259,552 320,441,721
2025-02-21 11.78 12.47 11.73 12.42 +5.34% 409,198 498,545,641
2025-02-20 11.73 11.87 11.66 11.79 +0.51% 133,041 156,647,975
2025-02-19 11.47 11.75 11.45 11.73 +2.09% 138,416 161,405,409
2025-02-18 11.92 11.97 11.4 11.49 -3.61% 190,777 223,407,578
2025-02-17 11.98 12.16 11.84 11.92 -0.17% 199,329 239,093,654
2025-02-14 11.85 11.97 11.69 11.94 +0.59% 166,542 197,538,022
2025-02-13 12.15 12.17 11.78 11.87 -2.14% 197,523 235,104,314
2025-02-12 11.87 12.13 11.82 12.13 +1.85% 249,239 299,304,662
2025-02-11 11.66 12.2 11.51 11.91 +1.88% 292,403 346,596,223
2025-02-10 11.39 11.76 11.39 11.69 +2.63% 202,770 235,520,898
2025-02-07 11.29 11.58 11.26 11.39 +0.98% 208,968 238,774,373
2025-02-06 10.96 11.29 10.8 11.28 +3.39% 146,941 163,884,211
2025-02-05 10.84 11 10.74 10.91 +2.44% 122,390 133,457,282
2025-01-27 10.95 11.09 10.65 10.65 -2.74% 115,366 124,632,992
2025-01-24 10.7 10.95 10.68 10.95 +2.15% 105,062 114,069,832
2025-01-23 10.83 11.11 10.7 10.72 +0.37% 150,014 163,838,539
2025-01-22 10.77 10.8 10.62 10.68 -0.74% 77,879 83,351,701
2025-01-21 10.92 10.95 10.66 10.76 -0.65% 91,628 98,696,973
2025-01-20 10.79 10.95 10.7 10.83 +1.21% 116,755 126,663,606
2025-01-17 10.63 10.79 10.58 10.7 0% 104,728 111,974,062
2025-01-16 10.65 10.89 10.57 10.7 +0.94% 126,660 135,718,051
2025-01-15 10.61 10.67 10.46 10.6 +0.19% 125,865 133,168,551
2025-01-14 10.19 10.61 10.11 10.58 +4.44% 154,501 161,066,099
2025-01-13 9.98 10.23 9.83 10.13 +0.3% 100,129 100,658,104
2025-01-10 10.39 10.51 10.07 10.1 -2.88% 114,534 117,980,970
2025-01-09 10.13 10.47 10.13 10.4 +1.07% 126,955 131,771,782
2025-01-08 10.33 10.37 9.98 10.29 -0.96% 140,994 143,777,679
2025-01-07 10.22 10.4 10.17 10.39 +1.76% 119,039 122,468,163
2025-01-06 10.16 10.38 10.03 10.21 +0.2% 131,339 134,193,414
2025-01-03 10.75 10.82 10.14 10.19 -4.94% 180,534 187,682,710
2025-01-02 11.12 11.3 10.54 10.72 -4.2% 203,526 221,916,047
2024-12-31 11.8 11.81 11.16 11.19 -4.2% 172,610 196,889,816
2024-12-30 11.63 11.78 11.43 11.68 -0.34% 126,143 147,169,906
2024-12-27 11.72 11.9 11.63 11.72 -0.26% 134,751 158,937,687
2024-12-26 11.56 11.89 11.51 11.75 +1.38% 130,777 153,792,997
2024-12-25 11.9 11.95 11.5 11.59 -2.85% 160,469 186,731,979
2024-12-24 11.9 12.05 11.65 11.93 +0.25% 186,531 220,626,850
2024-12-23 12.34 12.48 11.89 11.9 -4.26% 198,235 240,126,394
2024-12-20 12.51 12.61 12.36 12.43 -1.19% 213,601 266,196,015
2024-12-19 12.21 12.68 12.21 12.58 +0.56% 236,343 295,479,705
2024-12-18 12.2 12.8 12.04 12.51 +3.73% 313,946 391,314,640
2024-12-17 12.24 12.43 12 12.06 -2.19% 208,704 255,034,806
2024-12-16 12.81 12.81 12.23 12.33 -3.6% 311,035 386,848,349
2024-12-13 13.32 13.38 12.78 12.79 -4.34% 330,697 429,764,382
2024-12-12 13.52 13.52 13.14 13.37 -0.74% 324,755 432,278,038
2024-12-11 13 13.55 12.88 13.47 +3.78% 560,439 747,897,261
2024-12-10 13.11 13.18 12.92 12.98 +1.56% 331,731 432,087,495
2024-12-09 13.01 13.07 12.63 12.78 -1.69% 243,759 312,523,545
2024-12-06 12.93 13.15 12.69 13 +0.15% 330,874 427,467,480
2024-12-05 12.6 13.06 12.57 12.98 +2.2% 379,877 490,624,248
2024-12-04 13.3 13.38 12.63 12.7 -4.15% 490,383 633,586,972
2024-12-03 13.38 13.65 13.17 13.25 -2.07% 538,204 719,736,740
2024-12-02 13.3 13.78 13.25 13.53 -1.17% 790,482 1,066,389,998
2024-11-29 13.47 14.33 13.05 13.69 +1.71% 1,136,881 1,562,630,017
2024-11-28 14.93 15.56 13.31 13.46 -5.01% 1,533,121 2,246,743,568
2024-11-27 13.18 14.17 12.88 14.17 +10.02% 1,244,772 1,696,823,045
2024-11-26 12.18 12.88 12.1 12.88 +9.99% 262,320 334,889,351
2024-11-25 11.82 11.99 11.22 11.71 -1.01% 241,864 279,168,865
2024-11-22 12.4 12.8 11.8 11.83 -5.66% 342,259 422,111,128
2024-11-21 12.67 12.75 12.31 12.54 -1.8% 397,555 496,437,387
2024-11-20 11.82 13 11.78 12.77 +7.58% 557,987 699,207,468
2024-11-19 11.43 11.97 11.43 11.87 +1.28% 203,686 238,840,949
2024-11-18 11.65 12.21 11.19 11.72 +0.34% 289,810 339,157,541
2024-11-15 11.85 12.16 11.67 11.68 -1.93% 225,311 268,131,846
2024-11-14 12.46 12.46 11.88 11.91 -5.18% 233,499 283,158,947
2024-11-13 12.36 12.8 12.14 12.56 +0.88% 344,238 427,708,164
2024-11-12 12.83 12.91 12.3 12.45 -2.51% 340,410 428,571,260
2024-11-11 12.35 12.97 12.32 12.77 +3.91% 503,924 637,819,584
2024-11-08 12.1 12.56 12.05 12.29 +2.59% 352,269 434,170,738
2024-11-07 11.74 12.1 11.72 11.98 +0.5% 210,058 250,299,017
2024-11-06 12.06 12.16 11.83 11.92 -1.08% 288,425 345,558,860
2024-11-05 11.67 12.23 11.65 12.05 +2.73% 355,959 425,570,641
2024-11-04 11.2 11.79 11.2 11.73 +2.8% 246,423 285,250,802
2024-11-01 12.3 12.3 11.4 11.41 -9.44% 525,729 616,962,059
2024-10-31 12.3 13.07 12.22 12.6 +1.61% 665,283 843,460,782
2024-10-30 12.8 13 12.18 12.4 -5.13% 781,717 980,863,176
2024-10-29 12.31 13.07 11.78 13.07 +10.02% 739,246 933,807,920
2024-10-28 11.6 11.96 11.45 11.88 +2.41% 372,282 436,879,628
2024-10-25 11.64 11.78 11.33 11.6 -0.26% 349,480 402,294,479
2024-10-24 11.24 11.82 11.16 11.63 +2.74% 477,414 552,725,379
2024-10-23 10.81 11.56 10.8 11.32 +4.04% 418,817 472,766,887
2024-10-22 11.12 11.17 10.75 10.88 -1.54% 213,306 232,339,742
2024-10-21 10.84 11.23 10.82 11.05 +2.31% 286,228 316,816,282
2024-10-18 10.53 11 10.45 10.8 +2.47% 257,845 277,428,505
2024-10-17 10.79 10.89 10.5 10.54 +0.76% 195,689 209,108,611
2024-10-16 10.29 10.54 10.28 10.46 -0.19% 128,412 133,933,040
2024-10-15 10.7 10.86 10.48 10.48 -2.87% 173,130 184,660,671
2024-10-14 10.38 10.79 10.27 10.79 +4.05% 197,367 208,305,033
2024-10-11 10.92 10.94 10.25 10.37 -5.64% 216,227 228,336,086
2024-10-10 10.9 11.32 10.72 10.99 +0.83% 294,234 325,805,710
2024-10-09 11.78 11.8 10.82 10.9 -8.71% 403,754 454,330,664
2024-10-08 12.31 12.31 11.21 11.94 +6.7% 596,759 706,734,367

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

х╝ШшопчзСцКА 603015

2024年至今

чжПцШЯшВбф╗╜ 000926

2024年一季度

ф╕╜ф║║ф╕╜хжЖ 605136

2023年全年

чФЯчЙйшВбф╗╜ 600201

近三个月

хНОх╝║чзСцКА 688151

近三个月

хоЙцЧнчФЯчЙй 688075

2023年全年

ц╢жцмгчзСцКА 300493

2024年至今

хЕГхИйчзСцКА 603217

近期数据

хоЭхЕЙшВбф╗╜ 600379

2024年至今

ц╖▒хЬ│цЬ║хЬ║ 000089

近半年

热门概念板块

新能源汽车
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
储能电池
区块链
半导体

хглхЕ░х╛о (600460)

2024年一季度
智能制造

чзСхдзцЩ║шГ╜ (300222)

2022-2023两年
元宇宙
光伏产业

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