ф╕Кц╡╖ф╕┤ц╕п(600848)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

9.62

+0.21% +0.02

9.61

开盘价

9.64

最高价

9.55

最低价

43,896

成交量

数据更新至: 2025-03-25

技术指标

9.63

MA5 (5日均线)

9.81

MA10 (10日均线)

9.73

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	9.61	9.64	9.55	9.62	+0.21%	43,896	42,162,435
2025-03-24	9.59	9.74	9.5	9.6	0%	113,372	108,833,864
2025-03-21	9.69	9.8	9.56	9.6	-1.03%	130,784	126,495,876
2025-03-20	9.61	9.81	9.61	9.7	+0.62%	130,397	126,507,675
2025-03-19	9.76	9.79	9.6	9.64	-1.23%	145,411	140,348,106
2025-03-18	9.82	9.87	9.73	9.76	-0.81%	170,131	166,621,594
2025-03-17	9.91	10.07	9.82	9.84	-1.01%	245,263	242,913,872
2025-03-14	10.14	10.21	9.69	9.94	-1.97%	323,667	320,540,309
2025-03-13	10.26	10.49	10.03	10.14	-1.07%	277,788	283,489,497
2025-03-12	10.27	10.35	9.95	10.25	-0.1%	389,600	395,622,967
2025-03-11	9.46	10.47	9.32	10.26	+7.77%	556,651	560,456,934
2025-03-10	9.39	9.6	9.32	9.52	+2.37%	143,057	135,382,133
2025-03-07	9.43	9.44	9.29	9.3	-1.8%	71,668	66,852,500
2025-03-06	9.4	9.48	9.28	9.47	+1.18%	121,782	114,133,981
2025-03-05	9.59	9.59	9.34	9.36	-2.3%	100,060	94,277,647
2025-03-04	9.53	9.6	9.48	9.58	+0.31%	53,406	50,990,978
2025-03-03	9.62	9.72	9.54	9.55	-0.52%	81,665	78,516,658
2025-02-28	9.85	9.87	9.55	9.6	-3.03%	188,177	181,403,725
2025-02-27	9.91	9.97	9.8	9.9	+0.2%	73,759	72,974,803
2025-02-26	9.73	9.89	9.66	9.88	+2.17%	94,534	92,972,616
2025-02-25	9.67	9.74	9.6	9.67	-0.62%	55,440	53,697,041
2025-02-24	9.63	9.95	9.63	9.73	+1.04%	99,304	96,986,634
2025-02-21	9.53	9.8	9.51	9.63	+1.58%	114,793	110,984,401
2025-02-20	9.5	9.55	9.44	9.48	-0.52%	46,590	44,228,879
2025-02-19	9.52	9.59	9.46	9.53	+0.21%	47,708	45,403,284
2025-02-18	9.65	9.68	9.49	9.51	-1.45%	57,627	55,185,418
2025-02-17	9.81	9.89	9.6	9.65	-1.53%	93,722	90,737,990
2025-02-14	9.72	9.85	9.71	9.8	-0.1%	48,674	47,540,207
2025-02-13	9.83	9.92	9.78	9.81	-0.41%	63,206	62,263,667
2025-02-12	9.78	9.88	9.7	9.85	+0.92%	49,272	48,166,675
2025-02-11	9.94	9.99	9.69	9.76	-1.51%	54,376	53,045,830
2025-02-10	9.81	10.02	9.72	9.91	+1.64%	70,271	69,588,491
2025-02-07	9.58	9.86	9.43	9.75	+1.77%	65,582	63,924,475
2025-02-06	9.5	9.63	9.43	9.58	+0.52%	53,332	50,897,342
2025-02-05	9.82	9.85	9.47	9.53	-2.26%	62,608	60,206,034
2025-01-27	9.8	9.96	9.75	9.75	-0.51%	51,664	50,911,805
2025-01-24	9.72	9.88	9.64	9.8	+0.82%	51,109	49,967,878
2025-01-23	9.66	9.86	9.65	9.72	+1.14%	62,176	60,671,480
2025-01-22	9.79	9.84	9.55	9.61	-2.14%	47,450	45,696,412
2025-01-21	9.91	9.99	9.8	9.82	-0.81%	53,982	53,432,657
2025-01-20	9.76	10.07	9.67	9.9	+1.43%	69,471	68,540,787
2025-01-17	9.71	9.8	9.62	9.76	+0.41%	39,228	38,149,376
2025-01-16	9.7	9.89	9.66	9.72	+0.52%	59,899	58,541,241
2025-01-15	9.59	9.72	9.42	9.67	+0.83%	78,237	75,115,069
2025-01-14	9.5	9.66	9.4	9.59	+1.16%	88,128	84,114,122
2025-01-13	9.33	9.51	9.23	9.48	+1.61%	60,019	56,608,599
2025-01-10	9.49	9.55	9.33	9.33	-1.58%	50,318	47,339,956
2025-01-09	9.61	9.64	9.47	9.48	-1.46%	44,737	42,631,895
2025-01-08	9.66	9.72	9.45	9.62	-0.62%	62,967	60,339,061
2025-01-07	9.99	10.06	9.65	9.68	-3.39%	85,116	83,194,702
2025-01-06	9.81	10.07	9.69	10.02	+2.45%	76,055	75,286,529
2025-01-03	9.82	10.08	9.75	9.78	-0.41%	70,222	69,441,587
2025-01-02	10.09	10.17	9.74	9.82	-2.77%	68,287	67,992,622
2024-12-31	10.35	10.39	10.08	10.1	-2.23%	63,183	64,386,706
2024-12-30	10.35	10.41	10.24	10.33	-0.19%	41,688	42,952,735
2024-12-27	10.27	10.41	10.22	10.35	+0.98%	54,417	56,280,978
2024-12-26	10.2	10.32	10.19	10.25	+0.59%	40,704	41,767,482
2024-12-25	10.29	10.3	10.11	10.19	-1.07%	41,338	42,040,556
2024-12-24	10.11	10.32	10.08	10.3	+1.78%	51,583	52,836,518
2024-12-23	10.35	10.37	10.1	10.12	-2.32%	67,948	69,360,830
2024-12-20	10.15	10.37	10.11	10.36	+2.07%	71,423	73,491,685
2024-12-19	10.24	10.29	10.09	10.15	-1.46%	76,288	77,622,509
2024-12-18	10.27	10.34	10.23	10.3	+0.39%	45,263	46,565,773
2024-12-17	10.3	10.36	10.22	10.26	-0.58%	72,255	74,271,161
2024-12-16	10.35	10.4	10.23	10.32	-0.19%	84,844	87,352,636
2024-12-13	10.61	10.61	10.34	10.34	-2.82%	143,037	148,730,807
2024-12-12	10.66	10.7	10.46	10.64	-0.09%	118,027	125,084,722
2024-12-11	10.58	10.88	10.53	10.65	+1.24%	148,280	158,485,197
2024-12-10	10.72	10.86	10.49	10.52	+1.54%	124,132	132,351,270
2024-12-09	10.6	10.63	10.31	10.36	-2.26%	85,668	89,329,387
2024-12-06	10.46	10.66	10.4	10.6	+1.34%	80,890	85,381,661
2024-12-05	10.5	10.5	10.35	10.46	+0.38%	57,929	60,381,259
2024-12-04	10.64	10.88	10.4	10.42	-1.61%	108,381	114,889,027
2024-12-03	10.58	10.69	10.45	10.59	+0.09%	83,219	87,932,375
2024-12-02	10.45	10.63	10.39	10.58	+1.15%	91,098	96,123,562
2024-11-29	10.42	10.55	10.3	10.46	+0.77%	72,649	75,915,431
2024-11-28	10.5	10.55	10.35	10.38	-1.14%	58,528	61,019,498
2024-11-27	10.31	10.52	10.16	10.5	+1.74%	65,674	67,852,141
2024-11-26	10.39	10.44	10.27	10.32	-0.96%	53,812	55,645,080
2024-11-25	10.47	10.5	10.3	10.42	0%	69,005	71,800,443
2024-11-22	10.76	10.82	10.42	10.42	-3.7%	84,133	89,527,995
2024-11-21	10.85	10.91	10.73	10.82	-1.46%	114,151	123,338,115
2024-11-20	10.98	11.19	10.72	10.98	+0.73%	139,732	152,605,243
2024-11-19	10.97	11.03	10.73	10.9	-0.37%	85,640	92,925,701
2024-11-18	11.11	11.2	10.9	10.94	-0.45%	108,538	120,099,643
2024-11-15	11.17	11.29	10.98	10.99	-1.96%	91,714	101,969,595
2024-11-14	11.73	11.75	11.19	11.21	-2.52%	121,911	138,769,480
2024-11-13	11.33	11.91	11.3	11.5	+1.86%	151,823	176,537,985
2024-11-12	11.53	11.63	11.22	11.29	-2.08%	146,692	166,885,817
2024-11-11	11.78	11.88	11.5	11.53	-3.19%	150,364	174,243,237
2024-11-08	12.08	12.24	11.85	11.91	-1.08%	128,096	153,493,941
2024-11-07	11.86	12.27	11.78	12.04	+1.09%	130,279	157,073,849
2024-11-06	11.94	12.08	11.67	11.91	+0.76%	127,500	151,272,131
2024-11-05	11.65	11.92	11.59	11.82	+1.46%	128,591	151,706,989
2024-11-04	11.16	11.68	11	11.65	+3.83%	185,798	211,202,271
2024-11-01	11.29	11.44	11.01	11.22	-0.97%	145,773	163,358,795
2024-10-31	11.07	11.44	10.82	11.33	+3.66%	208,574	233,779,866
2024-10-30	10.82	11.29	10.7	10.93	+3.31%	193,368	212,399,582
2024-10-29	10.94	11	10.56	10.58	-3.29%	102,539	110,016,792
2024-10-28	10.53	10.97	10.49	10.94	+3.7%	141,658	152,825,272
2024-10-25	10.36	10.63	10.34	10.55	+2.13%	77,859	81,991,789
2024-10-24	10.38	10.45	10.26	10.33	-0.77%	46,909	48,458,361
2024-10-23	10.33	10.54	10.28	10.41	+0.87%	83,007	86,360,703
2024-10-22	10.35	10.42	10.24	10.32	-0.19%	73,330	75,573,601
2024-10-21	10.6	10.6	10.28	10.34	-2.27%	118,574	123,358,011
2024-10-18	10.37	10.86	10.1	10.58	+2.03%	151,609	158,452,978
2024-10-17	10.78	10.86	10.34	10.37	-1.98%	98,470	104,254,251
2024-10-16	10.35	10.7	10.31	10.58	+2.62%	100,363	105,819,800
2024-10-15	10.6	10.67	10.29	10.31	-3.19%	92,403	96,963,592
2024-10-14	10.62	10.82	10.37	10.65	+1.82%	111,078	118,041,324
2024-10-11	10.7	10.78	10.38	10.46	-2.7%	77,688	82,040,996
2024-10-10	10.9	11.19	10.55	10.75	-1.38%	129,379	139,749,269
2024-10-09	11.74	11.74	10.88	10.9	-8.33%	183,000	204,486,164
2024-10-08	12.55	12.56	11.5	11.89	+4.02%	279,727	338,138,181

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

хоЮш╛╛щЫЖхЫв 600734

近三个月

чЫЫчзСщАЪф┐б-U 688702

近期数据

цАбчРГш╡Дц║Р 601388

近半年

ф╕нхЫ╜ф╕нхЖ╢ 601618

近半年

х╛╖ш╡ЫчФ╡ц▒а 000049

2024年至今

цаЦщЬЮх╗║шо╛ 600533

2023年全年

цЩЛше┐ш╜жш╜┤ 600495

2022-2023两年

шЙ╛цгошВбф╗╜ 688720

2023年全年

цЭ░хЕЛшВбф╗╜ 603337

2022-2023两年

чИ▒чОЫчзСцКА 603529

近期数据

热门概念板块

цнгц│░чФ╡хЩи (601877)

хЫ╜ц░СцКАцЬп (300077)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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