ф╕Йц▒Яш┤нчЙй 601116

数据更新至:

添加到对比分析

11.31 -1.22%

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

11.31
-1.22% -0.14
11.52
开盘价
11.55
最高价
11.19
最低价
48,599
成交量
数据更新至: 2025-03-25

技术指标

11.64
MA5 (5日均线)
11.83
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 11.52 11.55 11.19 11.31 -1.22% 48,599 54,855,929
2025-03-24 11.6 11.73 11.22 11.45 -1.04% 90,742 104,131,679
2025-03-21 11.81 11.82 11.5 11.57 -2.36% 89,395 104,051,169
2025-03-20 12 12.05 11.8 11.85 -1.25% 94,593 112,581,850
2025-03-19 12.06 12.13 11.93 12 -1.32% 106,176 127,422,466
2025-03-18 12.22 12.44 12.02 12.16 +0.16% 151,808 185,567,614
2025-03-17 12.3 12.42 12.14 12.14 -0.25% 185,138 227,157,095
2025-03-14 11.75 12.37 11.75 12.17 +4.02% 207,483 250,219,192
2025-03-13 11.99 12.04 11.58 11.7 -2.42% 121,123 142,130,273
2025-03-12 12.12 12.25 11.92 11.99 -0.08% 176,720 213,062,624
2025-03-11 11.71 12.1 11.7 12 +0.42% 130,461 155,446,376
2025-03-10 11.63 11.97 11.48 11.95 +2.14% 156,960 184,980,367
2025-03-07 12.04 12.2 11.65 11.7 -2.74% 201,513 240,310,806
2025-03-06 11.6 12.14 11.56 12.03 +3.53% 231,534 275,982,373
2025-03-05 11.52 11.65 11.38 11.62 +0.87% 154,693 178,464,710
2025-03-04 11.67 11.68 11.39 11.52 -1.45% 137,009 157,142,847
2025-03-03 11.48 11.75 11.41 11.69 +2.27% 194,244 225,675,899
2025-02-28 12.24 12.3 11.38 11.43 -8.56% 301,762 356,836,646
2025-02-27 11.9 12.79 11.82 12.5 +4.95% 459,092 563,713,443
2025-02-26 11.78 11.93 11.69 11.91 +1.45% 193,820 229,014,167
2025-02-25 11.63 12.05 11.63 11.74 -0.84% 219,854 260,836,814
2025-02-24 12.05 12.15 11.72 11.84 -4.13% 327,829 389,351,248
2025-02-21 12.8 12.98 12.16 12.35 -0.72% 421,255 526,462,340
2025-02-20 12.29 13.26 12.15 12.44 +0.24% 564,167 713,912,747
2025-02-19 12.09 12.6 12.09 12.41 -7.59% 652,863 800,724,106
2025-02-18 13.43 13.43 13.43 13.43 -9.99% 66,627 89,480,061
2025-02-17 14.49 15.57 14.15 14.92 +5.44% 879,124 1,317,023,867
2025-02-14 12.8 14.15 12.34 14.15 +10.03% 444,054 604,006,169
2025-02-13 12 12.86 11.42 12.86 +10.01% 515,946 629,915,442
2025-02-12 10.7 11.69 10.7 11.69 +9.97% 223,918 250,071,184
2025-02-11 10.5 10.8 10.22 10.63 +2.8% 169,934 178,271,663
2025-02-10 9.93 10.35 9.93 10.34 +3.4% 127,367 130,025,286
2025-02-07 9.77 10.09 9.71 10 +2.35% 99,076 98,552,616
2025-02-06 9.71 9.8 9.64 9.77 -0.1% 62,438 60,705,117
2025-02-05 9.91 9.98 9.65 9.78 -0.81% 60,106 58,497,332
2025-01-27 9.85 10.15 9.84 9.86 -0.2% 67,223 67,118,151
2025-01-24 9.81 9.92 9.75 9.88 +0.3% 51,531 50,760,369
2025-01-23 9.95 10.09 9.85 9.85 -0.3% 48,662 48,509,740
2025-01-22 10.1 10.1 9.83 9.88 -2.47% 57,830 57,400,973
2025-01-21 10.19 10.2 9.98 10.13 +0.4% 46,654 47,107,327
2025-01-20 10.01 10.23 9.86 10.09 +1.1% 65,243 65,974,443
2025-01-17 10 10.13 9.82 9.98 -0.99% 53,943 53,805,554
2025-01-16 10 10.28 9.94 10.08 +0.8% 77,479 78,407,438
2025-01-15 9.91 10.12 9.85 10 +0.4% 65,328 65,245,855
2025-01-14 9.55 10 9.55 9.96 +3.97% 73,384 72,239,955
2025-01-13 9.47 9.63 9.11 9.58 +1.05% 60,700 57,277,589
2025-01-10 9.98 9.99 9.48 9.48 -5.2% 67,115 65,237,412
2025-01-09 9.86 10.2 9.82 10 +0.2% 70,306 70,500,531
2025-01-08 9.74 10.08 9.59 9.98 +2.15% 94,998 93,312,515
2025-01-07 9.6 9.77 9.41 9.77 +1.77% 80,043 76,589,825
2025-01-06 9.97 10.03 9.45 9.6 -4.1% 117,863 114,710,408
2025-01-03 11 11.04 10 10.01 -9.08% 201,618 206,587,987
2025-01-02 10.81 11.5 10.8 11.01 +1.19% 219,123 245,576,341
2024-12-31 11.1 11.37 10.85 10.88 -1.98% 125,865 140,267,515
2024-12-30 11.42 11.42 10.93 11.1 -3.48% 131,065 145,509,989
2024-12-27 11.18 11.58 10.96 11.5 +2.22% 169,951 193,248,436
2024-12-26 10.81 11.28 10.78 11.25 +3.4% 120,263 133,480,703
2024-12-25 10.79 11.13 10.31 10.88 +0.37% 127,413 137,210,054
2024-12-24 10.67 10.89 10.5 10.84 +1.59% 86,188 92,368,670
2024-12-23 11.3 11.34 10.58 10.67 -4.99% 114,632 124,114,459
2024-12-20 11.25 11.5 11.16 11.23 +0.27% 92,531 104,619,920
2024-12-19 11.36 11.45 10.95 11.2 -2.78% 119,198 132,804,781
2024-12-18 11.57 11.75 11.28 11.52 -0.95% 149,640 172,152,930
2024-12-17 12.16 12.28 11.51 11.63 -7.77% 283,417 335,375,338
2024-12-16 12.81 13.62 12.4 12.61 +0.32% 386,602 503,816,600
2024-12-13 12.94 13.3 12.55 12.57 -4.99% 458,811 590,965,005
2024-12-12 11.99 13.23 11.74 13.23 +9.98% 453,545 574,029,842
2024-12-11 11.4 12.27 11.35 12.03 +4.16% 266,492 316,929,631
2024-12-10 11.6 11.73 11.32 11.55 +4.81% 181,122 208,870,598
2024-12-09 11.31 11.43 10.95 11.02 -2.22% 86,303 96,116,378
2024-12-06 11.12 11.45 10.97 11.27 +0.18% 137,290 153,414,196
2024-12-05 11.31 11.4 11.03 11.25 -3.1% 192,090 214,554,318
2024-12-04 10.96 11.96 10.74 11.61 +5.83% 298,477 343,226,383
2024-12-03 11.05 11.3 10.89 10.97 -1.35% 128,371 141,989,589
2024-12-02 10.9 11.35 10.9 11.12 +2.02% 160,174 178,761,374
2024-11-29 10.6 10.94 10.58 10.9 +3.32% 138,329 149,578,074
2024-11-28 10.31 10.75 10.31 10.55 +1.54% 101,189 107,246,566
2024-11-27 10.1 10.39 9.85 10.39 +1.76% 95,863 97,030,332
2024-11-26 10.05 10.51 10.05 10.21 +1.69% 118,900 122,879,365
2024-11-25 9.84 10.05 9.81 10.04 +1.93% 62,947 62,505,672
2024-11-22 10.25 10.29 9.83 9.85 -3.71% 70,035 70,730,491
2024-11-21 10.21 10.45 10.11 10.23 -0.49% 62,121 63,508,130
2024-11-20 10.14 10.29 10 10.28 +1.28% 68,279 69,394,379
2024-11-19 10.01 10.15 9.91 10.15 +1.6% 62,146 62,474,389
2024-11-18 10.43 10.54 9.94 9.99 -3.57% 80,989 82,468,879
2024-11-15 10.58 10.68 10.34 10.36 -1.61% 86,107 90,607,452
2024-11-14 10.9 10.94 10.51 10.53 -3.39% 85,705 91,590,865
2024-11-13 11.28 11.37 10.74 10.9 -3.11% 144,034 158,560,791
2024-11-12 11.1 11.87 11.1 11.25 +3.21% 324,768 373,828,231
2024-11-11 10.5 10.97 10.46 10.9 -0.91% 169,583 180,984,736
2024-11-08 11.61 11.88 10.95 11 -1.61% 254,371 285,651,206
2024-11-07 10.59 11.44 10.54 11.18 +5.08% 281,446 312,748,042
2024-11-06 10.5 10.88 10.4 10.64 -0.19% 215,302 228,892,687
2024-11-05 10.5 10.8 10.41 10.66 +0.47% 215,378 228,866,582
2024-11-04 10.88 10.88 10.25 10.61 -6.77% 306,577 322,880,806
2024-11-01 10.41 11.72 10.01 11.38 +6.85% 479,462 537,131,461
2024-10-31 10.81 10.83 10.35 10.65 -4.66% 300,358 316,796,149
2024-10-30 10.6 11.65 10.53 11.17 +5.48% 379,191 423,749,069
2024-10-29 10.49 11.21 10.3 10.59 +3.42% 375,866 404,145,904
2024-10-28 9.54 10.37 9.54 10.24 +6.22% 291,331 291,475,871
2024-10-25 9.1 9.86 9.02 9.64 +7.35% 277,388 264,474,391
2024-10-24 9.09 9.21 8.9 8.98 -1.32% 127,829 115,290,157
2024-10-23 8.85 9.66 8.75 9.1 +3.41% 180,755 164,235,445
2024-10-22 8.61 8.8 8.54 8.8 +2.21% 81,767 71,086,191
2024-10-21 8.59 8.7 8.51 8.61 +0.58% 65,929 56,664,705
2024-10-18 8.42 8.68 8.42 8.56 +0.59% 66,329 56,829,242
2024-10-17 8.55 8.66 8.5 8.51 -0.35% 46,005 39,397,812
2024-10-16 8.5 8.64 8.47 8.54 -1.16% 53,006 45,304,092
2024-10-15 8.68 8.89 8.6 8.64 -1.48% 69,919 61,052,431
2024-10-14 8.76 8.84 8.4 8.77 +0.23% 91,554 79,140,094
2024-10-11 8.82 9.44 8.58 8.75 -0.57% 124,314 111,894,379
2024-10-10 8.75 9.13 8.6 8.8 +1.15% 99,208 87,837,592
2024-10-09 9.51 9.51 8.7 8.7 -9.38% 109,802 99,062,461
2024-10-08 10.26 10.26 9.17 9.6 +2.89% 188,802 183,538,218

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

ца╝чБ╡ц╖▒чЮ│ 688207

近期数据

ф║мхЯОшВбф╗╜ 600860

2022-2023两年

цЩ╢хНОцЦ░цЭР 603683

2022-2023两年

хКихКЫц║Р 600405

2024年至今

хдйщгОшпБхИ╕ 601162

2022-2023两年

ц┤кщАЪчЗГц░Ф 605169

近三个月

шБЪчБ┐хЕЙчФ╡ 300708

2024年一季度

ш┐жхНЧцЩ║шГ╜ 300880

2022-2023两年

х▒▒ф╕ЬщТвщУБ 600022

2024年至今

чЩ╛х╖ЭшГ╜ц║Р 600681

2024年一季度

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
光伏产业
生物医药
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2023年全年
5G通信
智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
元宇宙

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