ф╕ЬцЦ╣чФ╡ц░Ф(600875)2024.10.04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

15.79

+3.27% +0.5

15.28

开盘价

15.97

最高价

15.18

最低价

417,205

成交量

数据更新至: 2025-03-25

技术指标

15.35

MA5 (5日均线)

15.28

MA10 (10日均线)

15.10

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	15.28	15.97	15.18	15.79	+3.27%	417,205	658,157,892
2025-03-24	15.16	15.37	15.06	15.29	+0.92%	193,590	294,469,259
2025-03-21	15.15	15.52	15.1	15.15	-0.26%	207,539	317,240,189
2025-03-20	15.3	15.32	15.15	15.19	-0.91%	105,589	160,665,741
2025-03-19	15.23	15.34	15.17	15.33	+0.52%	132,768	202,607,589
2025-03-18	15.29	15.37	15.21	15.25	-0.07%	108,066	164,911,170
2025-03-17	15.38	15.43	15.24	15.26	-0.26%	138,520	212,156,823
2025-03-14	15.29	15.68	15.24	15.3	+0.99%	249,027	382,607,032
2025-03-13	15.06	15.31	14.97	15.15	+0.33%	190,694	288,601,896
2025-03-12	14.89	15.19	14.85	15.1	+1.48%	210,703	317,429,978
2025-03-11	14.78	14.9	14.75	14.88	-0.4%	131,714	195,159,168
2025-03-10	14.9	14.99	14.8	14.94	-0.13%	139,472	207,536,512
2025-03-07	15.1	15.14	14.91	14.96	-1.32%	158,240	237,082,258
2025-03-06	15.02	15.22	14.92	15.16	+1.27%	240,480	362,906,899
2025-03-05	14.89	15.09	14.88	14.97	0%	113,620	169,924,748
2025-03-04	14.77	15	14.75	14.97	+0.67%	138,287	206,509,421
2025-03-03	14.67	15.05	14.63	14.87	+1.78%	269,513	401,814,381
2025-02-28	14.85	14.97	14.59	14.61	-2.01%	189,226	279,290,696
2025-02-27	14.87	14.96	14.75	14.91	+0.07%	160,994	239,331,508
2025-02-26	14.75	14.92	14.73	14.9	+1.15%	165,196	245,330,595
2025-02-25	14.8	14.9	14.64	14.73	-1.14%	164,808	243,442,026
2025-02-24	14.98	14.99	14.78	14.9	-0.6%	170,415	253,386,890
2025-02-21	14.75	15.04	14.75	14.99	+1.63%	232,456	347,205,070
2025-02-20	14.9	14.92	14.63	14.75	-1.21%	200,878	295,640,029
2025-02-19	14.81	14.98	14.76	14.93	+0.81%	132,198	196,684,564
2025-02-18	14.97	15.07	14.77	14.81	-1.2%	185,168	276,809,657
2025-02-17	15.36	15.39	14.81	14.99	-2.15%	380,800	570,650,816
2025-02-14	15.21	15.39	15.16	15.32	+0.33%	151,261	231,035,186
2025-02-13	15.5	15.61	15.27	15.27	-2.61%	215,559	331,662,106
2025-02-12	14.91	15.73	14.9	15.68	+5.16%	363,896	562,861,286
2025-02-11	15.01	15.05	14.85	14.91	-0.67%	128,644	192,135,698
2025-02-10	14.95	15.09	14.87	15.01	+0.4%	166,095	248,836,733
2025-02-07	14.86	15.06	14.75	14.95	+0.61%	179,960	268,234,175
2025-02-06	14.69	14.87	14.65	14.86	+0.95%	131,203	193,872,431
2025-02-05	14.9	14.96	14.67	14.72	-1.34%	175,715	259,709,664
2025-01-27	15.07	15.15	14.91	14.92	-1%	101,128	151,729,132
2025-01-24	14.65	15.12	14.62	15.07	+2.45%	181,105	270,252,515
2025-01-23	14.59	14.91	14.56	14.71	+1.66%	206,429	304,171,268
2025-01-22	14.45	14.54	14.27	14.47	+0.14%	131,877	190,042,271
2025-01-21	14.76	14.81	14.4	14.45	-1.5%	140,218	203,548,901
2025-01-20	14.73	14.96	14.67	14.67	+0.07%	141,913	210,036,752
2025-01-17	14.42	14.72	14.42	14.66	+0.96%	114,251	167,136,894
2025-01-16	14.57	14.79	14.4	14.52	-0.07%	115,190	167,758,053
2025-01-15	14.81	14.81	14.49	14.53	-1.09%	104,234	151,789,378
2025-01-14	14.12	14.72	14.05	14.69	+4.04%	183,692	265,975,361
2025-01-13	14.31	14.33	13.98	14.12	-1.88%	161,469	228,440,297
2025-01-10	14.55	14.7	14.39	14.39	-1.57%	107,017	155,294,667
2025-01-09	14.63	14.85	14.59	14.62	-0.54%	125,682	184,760,277
2025-01-08	14.79	14.79	14.3	14.7	-1.01%	217,568	317,117,366
2025-01-07	14.71	15.06	14.61	14.85	+0.95%	157,764	233,605,375
2025-01-06	14.6	14.83	14.56	14.71	+0.41%	161,351	236,719,583
2025-01-03	15	15.19	14.59	14.65	-2.33%	242,029	359,759,472
2025-01-02	15.89	15.99	14.86	15	-5.6%	296,965	455,247,851
2024-12-31	16.05	16.2	15.89	15.89	-0.94%	219,112	351,427,493
2024-12-30	16.06	16.26	15.95	16.04	-0.06%	227,799	366,685,522
2024-12-27	15.97	16.24	15.86	16.05	+0.5%	202,060	322,872,399
2024-12-26	15.77	16.17	15.67	15.97	+0.57%	280,374	448,566,728
2024-12-25	15.39	15.94	15.37	15.88	+3.39%	406,380	640,610,992
2024-12-24	15.07	15.37	15.05	15.36	+1.79%	185,649	283,414,743
2024-12-23	14.95	15.27	14.93	15.09	+0.73%	173,574	262,996,780
2024-12-20	15.12	15.25	14.95	14.98	-1.38%	178,035	267,791,724
2024-12-19	15.21	15.26	15.01	15.19	-0.78%	162,140	245,457,980
2024-12-18	15.19	15.55	15.18	15.31	+1.06%	192,888	297,002,405
2024-12-17	15.08	15.32	15.06	15.15	+0.46%	141,994	215,555,312
2024-12-16	15.21	15.28	15.02	15.08	-0.79%	128,842	195,068,959
2024-12-13	15.43	15.43	15.18	15.2	-1.75%	178,730	272,907,627
2024-12-12	15.39	15.47	15.28	15.47	+0.65%	161,424	248,429,691
2024-12-11	15.32	15.45	15.3	15.37	-0.07%	130,483	200,481,482
2024-12-10	15.72	15.8	15.37	15.38	-0.06%	222,146	345,723,741
2024-12-09	15.27	15.48	15.21	15.39	+0.85%	207,120	317,847,589
2024-12-06	15.09	15.31	15.01	15.26	+1.06%	164,722	250,087,704
2024-12-05	15.06	15.13	14.93	15.1	-0.13%	128,175	192,869,079
2024-12-04	15.3	15.36	15.01	15.12	-1.37%	165,853	250,900,063
2024-12-03	15.4	15.63	15.23	15.33	-0.39%	189,039	291,261,879
2024-12-02	15.18	15.47	15.18	15.39	+1.38%	203,004	310,720,508
2024-11-29	15.02	15.28	14.99	15.18	+0.73%	174,041	263,892,500
2024-11-28	15.36	15.36	15	15.07	-1.95%	215,389	325,509,247
2024-11-27	14.98	15.38	14.71	15.37	+3.15%	250,211	376,931,903
2024-11-26	15.22	15.23	14.89	14.9	-1.52%	194,335	291,677,338
2024-11-25	15.35	15.61	14.92	15.13	-2.07%	327,837	497,923,792
2024-11-22	16.57	16.8	15.45	15.45	-5.21%	524,231	844,044,659
2024-11-21	15.89	16.64	15.82	16.3	+2.64%	509,412	832,103,159
2024-11-20	15.89	15.9	15.69	15.88	-0.13%	192,586	304,309,939
2024-11-19	15.72	15.92	15.6	15.9	+1.15%	179,904	283,795,935
2024-11-18	15.65	16.07	15.63	15.72	+0.26%	218,010	345,122,428
2024-11-15	15.85	16	15.67	15.68	-1.2%	221,952	351,016,829
2024-11-14	16.31	16.49	15.86	15.87	-2.76%	249,526	401,864,973
2024-11-13	16.32	16.57	16.17	16.32	0%	230,347	375,488,364
2024-11-12	16.35	17.06	16.17	16.32	0%	485,486	808,317,380
2024-11-11	16.11	16.43	16.05	16.32	+0.62%	264,435	429,740,309
2024-11-08	16.37	16.55	16.15	16.22	-0.43%	346,706	565,938,486
2024-11-07	15.92	16.35	15.8	16.29	+1.94%	381,260	616,117,341
2024-11-06	16.05	16.44	15.87	15.98	-0.44%	412,886	665,194,580
2024-11-05	15.69	16.05	15.54	16.05	+2.29%	409,222	648,606,394
2024-11-04	15.36	15.83	15.35	15.69	+2.21%	354,535	555,169,639
2024-11-01	15.68	15.69	15.24	15.35	-2.66%	353,214	545,600,131
2024-10-31	15.18	15.78	15.15	15.77	+4.78%	573,005	890,366,376
2024-10-30	15.13	15.34	14.92	15.05	-1.25%	239,674	362,340,435
2024-10-29	15.45	15.54	15.2	15.24	-1.36%	264,249	405,699,576
2024-10-28	15.57	15.57	15.11	15.45	-0.77%	317,007	484,949,287
2024-10-25	15	15.8	14.98	15.57	+3.46%	428,352	659,538,877
2024-10-24	15.28	15.28	14.96	15.05	-1.95%	237,887	358,569,048
2024-10-23	15.4	15.55	15.14	15.35	+0.33%	389,266	596,576,974
2024-10-22	14.76	15.3	14.73	15.3	+3.38%	396,564	599,261,093
2024-10-21	15	15.01	14.59	14.8	+0.07%	329,077	486,723,756
2024-10-18	14.31	15.02	14.27	14.79	+2.92%	400,253	586,915,845
2024-10-17	14.98	14.99	14.33	14.37	-2.58%	356,465	520,123,506
2024-10-16	14.35	15.28	14.22	14.75	+2.01%	415,886	612,686,316
2024-10-15	14.81	14.86	14.46	14.46	-2.95%	308,236	451,223,874
2024-10-14	14.85	15.06	14.73	14.9	+1.71%	291,838	435,023,629
2024-10-11	15.1	15.1	14.52	14.65	-3.3%	261,862	387,486,008
2024-10-10	14.84	15.56	14.84	15.15	+2.02%	400,998	610,369,188
2024-10-09	15.51	15.88	14.84	14.85	-8.73%	616,522	945,361,709
2024-10-08	17.38	17.38	15.68	16.27	+2.97%	826,887	1,362,179,790

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

шУЭцЩУчзСцКА 300487

近半年

ц╡╖ц│вщЗНчзС 300517

近三个月

ц▓ИщШ│хМЦх╖е 000698

2023年全年

ф╕нчзСчФ╡ц░Ф 300035

2024年一季度

ц╡╖ц╛Ьф╣Лхо╢ 600398

近三个月

ф╕ЗхЕ┤чзСцКА 300624

2024年一季度

ф╕ЬхНОц╡ЛшпХ 300354

近三个月

хНОш░КщЫЖхЫв 600623

2022-2023两年

хдНцЧжх╝ац▒Я 688505

近期数据

хТМш╛ЙхЕЙчФ╡-U 688538

2023年全年

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

ф║ищАЪхЕЙчФ╡ (600487)

щЧ╗ц│░чзСцКА (600745)

шИкхПСхКихКЫ (600893)

ф╕Ьш╜пщЫЖхЫв (600718)

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