ф╕нчВмщлШцЦ░ 600872

数据更新至:

添加到对比分析

21.04 +0.77%

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

21.04
+0.77% +0.16
20.86
开盘价
21.06
最高价
20.59
最低价
53,004
成交量
数据更新至: 2025-03-25

技术指标

21.21
MA5 (5日均线)
21.36
MA10 (10日均线)
20.91
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 20.86 21.06 20.59 21.04 +0.77% 53,004 110,139,120
2025-03-24 20.98 21.3 20.65 20.88 -1.09% 102,193 213,512,417
2025-03-21 21.31 21.43 21.05 21.11 -0.98% 69,944 148,461,730
2025-03-20 21.71 21.79 21.31 21.32 -1.71% 82,229 176,581,052
2025-03-19 21.75 21.97 21.6 21.69 -0.6% 74,592 162,404,209
2025-03-18 22 22.05 21.7 21.82 +0.05% 91,284 199,329,395
2025-03-17 22.09 22.26 21.79 21.81 +0.05% 129,193 283,758,999
2025-03-14 21.2 21.9 21.15 21.8 +3.56% 189,077 409,129,637
2025-03-13 21 21.25 20.85 21.05 0% 77,571 163,182,315
2025-03-12 21.3 21.4 21.04 21.05 -1.13% 95,601 202,403,976
2025-03-11 20.47 21.36 20.45 21.29 +2.85% 153,389 322,591,584
2025-03-10 20.56 20.72 20.35 20.7 +0.19% 87,186 178,929,208
2025-03-07 20.31 20.85 20.21 20.66 +0.98% 126,085 258,776,519
2025-03-06 20.3 20.55 20.15 20.46 +1.29% 121,406 247,220,013
2025-03-05 20.25 20.3 20.08 20.2 -0.39% 61,186 123,266,596
2025-03-04 20.28 20.36 20.1 20.28 0% 64,113 129,680,381
2025-03-03 20.12 20.53 20.12 20.28 +0.55% 95,678 194,881,279
2025-02-28 20.35 20.73 20.14 20.17 -1.51% 127,564 261,072,887
2025-02-27 20.19 20.63 20.14 20.48 +1.49% 175,193 358,017,760
2025-02-26 20.04 20.18 19.92 20.18 +0.75% 100,273 201,023,961
2025-02-25 20.1 20.26 19.88 20.03 -0.74% 125,355 250,985,735
2025-02-24 20.1 20.32 20.07 20.18 +0.05% 109,380 220,606,371
2025-02-21 20.28 20.46 20.04 20.17 -0.35% 104,795 211,439,716
2025-02-20 20.2 20.41 20.11 20.24 +0.25% 77,477 156,786,587
2025-02-19 20.03 20.23 19.99 20.19 +0.95% 82,103 165,168,163
2025-02-18 20.56 20.58 19.92 20 -2.82% 154,039 311,307,749
2025-02-17 20.75 20.9 20.5 20.58 -0.68% 112,671 232,654,806
2025-02-14 20.75 20.92 20.6 20.72 -0.67% 103,839 215,207,390
2025-02-13 20.82 21.02 20.72 20.86 +0.24% 103,696 216,550,566
2025-02-12 20.66 20.81 20.48 20.81 +0.39% 115,923 239,093,850
2025-02-11 21.22 21.33 20.67 20.73 -2.31% 120,996 252,020,818
2025-02-10 21.24 21.31 21.07 21.22 +0.09% 94,430 200,206,209
2025-02-07 21.13 21.42 20.98 21.2 +0.33% 119,350 252,935,667
2025-02-06 20.8 21.28 20.72 21.13 +1.68% 91,651 192,695,453
2025-02-05 21.17 21.27 20.66 20.78 -1.61% 91,216 189,894,029
2025-01-27 21.06 21.56 21.05 21.12 +0.38% 104,242 222,175,293
2025-01-24 21.71 21.86 20.96 21.04 -3.09% 195,409 415,491,568
2025-01-23 22.1 22.25 21.7 21.71 -0.69% 68,334 150,048,395
2025-01-22 21.73 22.02 21.63 21.86 +0.51% 77,490 169,080,793
2025-01-21 21.85 21.88 21.35 21.75 +0.37% 74,422 160,667,317
2025-01-20 22.09 22.28 21.56 21.67 -1.72% 112,125 245,331,329
2025-01-17 21.06 22.39 20.93 22.05 +4.6% 182,117 396,704,528
2025-01-16 21.26 21.59 21 21.08 -0.71% 79,019 168,071,539
2025-01-15 21.76 21.76 21.09 21.23 -2.3% 109,180 232,287,643
2025-01-14 21.4 21.98 21.12 21.73 +2.11% 82,314 178,239,085
2025-01-13 21.39 21.78 21.17 21.28 -0.51% 86,149 184,178,838
2025-01-10 21.68 21.89 21.32 21.39 -0.97% 92,477 199,696,675
2025-01-09 20.87 21.7 20.81 21.6 +2.56% 105,135 225,962,635
2025-01-08 20.98 21.15 20.31 21.06 +0.05% 113,338 235,687,196
2025-01-07 20.8 21.15 20.76 21.05 +0.57% 73,371 153,839,941
2025-01-06 21.26 21.5 20.78 20.93 -1.55% 88,605 186,651,566
2025-01-03 21.87 22.03 21.12 21.26 -2.12% 120,838 260,208,952
2025-01-02 22 22.49 21.5 21.72 -1.36% 122,126 269,287,177
2024-12-31 22.9 22.95 21.97 22.02 -3.76% 128,219 286,369,862
2024-12-30 23.27 23.36 22.75 22.88 -1.63% 113,979 261,826,508
2024-12-27 23.31 23.43 22.98 23.26 -0.04% 87,356 202,761,922
2024-12-26 23.11 23.29 22.94 23.27 +0.65% 58,588 135,420,593
2024-12-25 23.41 23.46 22.85 23.12 -1.37% 80,310 185,503,398
2024-12-24 23.2 23.66 23.17 23.44 +0.77% 71,458 167,394,779
2024-12-23 23.53 23.7 23.2 23.26 -1.86% 72,611 170,295,899
2024-12-20 23.59 24 23.53 23.7 0% 72,304 171,674,872
2024-12-19 23.45 23.8 23.25 23.7 +0.25% 78,482 184,610,363
2024-12-18 23.88 24.06 23.61 23.64 -0.34% 63,386 150,645,226
2024-12-17 24.07 24.22 23.63 23.72 -1.58% 94,385 225,439,650
2024-12-16 24.43 24.43 23.75 24.1 -1.35% 145,144 349,227,695
2024-12-13 25 25.09 24.35 24.43 -2.32% 175,615 432,985,938
2024-12-12 24.55 25.16 24.2 25.01 +1.87% 216,621 534,952,503
2024-12-11 24.1 25.08 23.99 24.55 +1.74% 195,217 481,578,255
2024-12-10 24.78 24.95 24.1 24.13 +2.16% 258,601 636,389,236
2024-12-09 24 24.85 23.53 23.62 +1.77% 200,024 479,645,522
2024-12-06 22.88 23.5 22.8 23.21 +1.18% 110,304 256,062,024
2024-12-05 22.9 23.15 22.65 22.94 -0.26% 93,800 215,011,301
2024-12-04 23.5 23.51 22.8 23 -2.13% 138,268 319,262,545
2024-12-03 23.5 23.79 23.2 23.5 -0.55% 124,591 292,949,469
2024-12-02 23.48 23.89 23.15 23.63 +0.42% 147,007 347,183,946
2024-11-29 21.9 23.68 21.88 23.53 +7.54% 340,012 782,087,722
2024-11-28 22.09 22.32 21.83 21.88 -1.44% 82,238 181,213,637
2024-11-27 21.38 22.22 21.16 22.2 +3.45% 126,505 276,379,270
2024-11-26 21.02 21.93 21.02 21.46 +0.47% 101,365 219,107,416
2024-11-25 21.51 21.68 21.1 21.36 -0.65% 104,575 223,437,566
2024-11-22 22.28 22.45 21.49 21.5 -3.72% 101,964 223,949,295
2024-11-21 22.42 22.68 22.15 22.33 +0.4% 92,132 205,925,641
2024-11-20 22.28 22.4 22.1 22.24 -0.4% 94,988 211,151,473
2024-11-19 21.89 22.36 21.76 22.33 +2.01% 128,624 283,003,882
2024-11-18 23 23.17 21.69 21.89 -4.78% 220,657 492,272,832
2024-11-15 23.15 23.55 22.99 22.99 -0.86% 105,946 246,450,196
2024-11-14 23.64 23.7 23.1 23.19 -1.9% 112,271 262,954,480
2024-11-13 23.55 23.72 23.33 23.64 -0.42% 105,300 247,630,178
2024-11-12 24 24.45 23.44 23.74 -1.08% 178,857 428,500,940
2024-11-11 23.7 24.15 23.51 24 -0.83% 196,429 468,731,779
2024-11-08 24.7 24.87 24.1 24.2 -1.35% 230,172 561,871,845
2024-11-07 22.78 24.8 22.78 24.53 +6.33% 356,587 858,927,732
2024-11-06 23.4 23.44 22.66 23.07 -1.37% 285,930 657,091,319
2024-11-05 22.97 23.67 22.6 23.39 +1.43% 228,237 530,489,953
2024-11-04 22.39 23.14 22.39 23.06 +3.22% 151,891 347,424,918
2024-11-01 22.7 23 22.2 22.34 -2.32% 155,065 350,214,174
2024-10-31 22.44 23 22.35 22.87 +1.15% 143,173 325,717,824
2024-10-30 22.69 23.06 22.4 22.61 -0.18% 106,167 240,703,564
2024-10-29 23.44 23.59 22.6 22.65 -3.49% 202,947 469,293,881
2024-10-28 23.4 23.64 22.6 23.47 -1.68% 356,252 822,727,848
2024-10-25 23.39 24.03 22.82 23.87 +4.05% 256,192 602,769,417
2024-10-24 22.5 23.3 22.43 22.94 +1.5% 177,660 407,462,623
2024-10-23 22.15 22.93 21.87 22.6 +2.03% 191,905 432,734,937
2024-10-22 21.2 22.16 21.2 22.15 +4.04% 206,744 452,561,795
2024-10-21 21.1 21.52 20.77 21.29 +1.28% 159,427 338,181,719
2024-10-18 20.6 21.48 20.38 21.02 +2.04% 208,681 435,098,098
2024-10-17 21.18 21.2 20.56 20.6 -2% 120,241 250,938,035
2024-10-16 21.15 21.47 20.79 21.02 -1.22% 134,799 284,366,933
2024-10-15 21.97 22.03 21.21 21.28 -3.58% 171,702 371,957,238
2024-10-14 22.06 22.84 21.78 22.07 +0.14% 247,888 551,575,032
2024-10-11 21.95 22.35 21 22.04 +0.41% 247,878 537,975,049
2024-10-10 21.61 22.39 21.08 21.95 +2.76% 270,430 591,167,230
2024-10-09 23 23 21.35 21.36 -9.34% 401,683 887,836,519
2024-10-08 25.66 25.66 22.35 23.56 +0.99% 619,463 1,490,863,426

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

ц░╕хРЙшВбф╗╜ 603058

近三个月

STч║вхдкщШ│ 000525

2024年至今

чЫИх║╖чФЯхС╜ 300143

近三个月

ф╕нхНЧшВбф╗╜ 000717

2022-2023两年

чИ▒ф╣Рш╛╛ 300696

近三个月

цЬЙчаФцЦ░цЭР 600206

2022-2023两年

щЫЕцЬмхМЦхнж 300261

近期数据

хМЧщГиц╣╛ц╕п 000582

2022-2023两年

ц╡╖хНЪцАЭхИЫ 688411

2024年至今

чзСхИЫф┐бцБп 300730

2024年一季度

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
光伏产业
元宇宙
生物医药
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2022-2023两年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年一季度
虚拟现实

хРМшК▒щб║ (300033)

2024年至今
新能源汽车

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