ф╕ЙцШЯхМ╗чЦЧ 601567

数据更新至:

添加到对比分析

29.37 +0.31%

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

29.37
+0.31% +0.09
29.4
开盘价
29.83
最高价
28.88
最低价
65,568
成交量
数据更新至: 2025-03-25

技术指标

29.08
MA5 (5日均线)
28.50
MA10 (10日均线)
27.87
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 29.4 29.83 28.88 29.37 +0.31% 65,568 192,289,020
2025-03-24 28.43 29.85 28.39 29.28 +2.74% 113,524 333,222,250
2025-03-21 28.49 29.39 28.34 28.5 -0.52% 57,430 165,043,097
2025-03-20 29.51 29.51 28.54 28.65 -3.21% 73,219 211,468,589
2025-03-19 29.54 30.03 29.02 29.6 +0.1% 78,744 232,261,107
2025-03-18 28.1 30.68 27.8 29.57 +5.83% 237,226 696,180,973
2025-03-17 27.8 28.57 27.53 27.94 +1.16% 96,140 269,699,139
2025-03-14 27 27.88 26.96 27.62 +1.81% 83,096 229,275,236
2025-03-13 27.09 27.45 26.99 27.13 -0.59% 45,748 124,509,754
2025-03-12 27.31 27.44 26.92 27.29 -0.22% 62,809 170,889,222
2025-03-11 26.87 27.35 26.58 27.35 +1.37% 73,774 199,687,441
2025-03-10 26.66 27.15 26.29 26.98 +1.66% 79,408 213,539,507
2025-03-07 27.32 27.32 26.28 26.54 -3.07% 117,888 314,413,406
2025-03-06 27.9 27.95 26.92 27.38 -1.86% 97,636 266,214,823
2025-03-05 27.94 28.37 27.75 27.9 -0.39% 75,775 212,396,492
2025-03-04 27.2 28.28 27.01 28.01 +2.53% 99,088 276,395,472
2025-03-03 27.51 28.12 27.2 27.32 -0.47% 105,195 291,868,699
2025-02-28 27.2 27.88 26.96 27.45 +0.96% 150,964 416,799,840
2025-02-27 26.3 27.73 26.27 27.19 +3.42% 161,330 438,372,332
2025-02-26 25.71 26.46 25.46 26.29 +2.3% 120,921 315,246,830
2025-02-25 26.04 26.12 25.53 25.7 -2.13% 87,891 226,518,668
2025-02-24 26.99 27.05 26.15 26.26 -2.74% 119,100 314,346,793
2025-02-21 26.4 27.29 26.3 27 +2.23% 132,730 356,990,449
2025-02-20 26.19 26.99 26.03 26.41 -0.04% 106,695 283,322,028
2025-02-19 26.78 26.82 25.4 26.42 -1.78% 222,419 580,076,657
2025-02-18 27.05 27.45 26.81 26.9 -2.04% 72,712 197,125,113
2025-02-17 27.91 28.02 26.7 27.46 -1.58% 154,580 419,632,593
2025-02-14 27.8 28.23 27.7 27.9 +0.32% 69,394 193,851,166
2025-02-13 28.04 28.14 27.7 27.81 -1.31% 58,760 164,132,936
2025-02-12 28.11 28.58 27.95 28.18 +0.18% 74,901 211,204,229
2025-02-11 28.08 28.26 27.36 28.13 +0.18% 101,277 282,731,174
2025-02-10 28.5 28.64 27.89 28.08 -2.06% 91,241 256,179,747
2025-02-07 28.58 29.18 28.24 28.67 -0.59% 73,909 212,267,943
2025-02-06 28.82 28.96 27.92 28.84 -0.55% 96,724 275,266,606
2025-02-05 30.43 30.7 28.93 29 -4.7% 83,198 243,714,572
2025-01-27 30.3 31.15 30.06 30.43 +0.63% 75,589 231,587,245
2025-01-24 28.61 30.59 28.45 30.24 +5.55% 115,366 344,357,882
2025-01-23 29.13 29.24 28.52 28.65 -1.17% 64,371 185,575,755
2025-01-22 29.25 29.55 28.65 28.99 -0.92% 63,458 184,396,047
2025-01-21 29.04 29.41 28.35 29.26 +0.76% 63,785 185,159,386
2025-01-20 29.21 30.38 28.92 29.04 +0.21% 93,200 275,467,889
2025-01-17 27.83 29.19 27.73 28.98 +3.83% 117,244 335,829,258
2025-01-16 28.93 29.3 27.7 27.91 -3.53% 132,800 377,065,579
2025-01-15 28.9 29.37 28.8 28.93 -0.41% 56,783 165,028,741
2025-01-14 28.95 29.23 28.27 29.05 +1.86% 107,073 309,700,926
2025-01-13 30.11 30.11 28.12 28.52 -4.49% 146,606 421,481,844
2025-01-10 30.31 30.35 29.8 29.86 -0.83% 38,620 115,833,973
2025-01-09 30.75 31.06 30.11 30.11 -2.27% 69,732 212,843,558
2025-01-08 29.74 31.25 29.6 30.81 +2.77% 89,741 273,281,041
2025-01-07 28.48 30.1 28.13 29.98 +5.27% 97,410 286,864,304
2025-01-06 29.26 29.36 28 28.48 -2.63% 119,552 341,163,172
2025-01-03 29.7 29.92 29.12 29.25 -1.52% 42,385 125,199,423
2025-01-02 30.76 30.88 29.47 29.7 -3.45% 74,355 223,594,241
2024-12-31 31.24 31.49 30.7 30.76 -1.41% 58,954 182,615,397
2024-12-30 31.4 32.1 31.13 31.2 -0.79% 69,275 218,453,166
2024-12-27 31.52 31.68 31.3 31.45 -0.25% 43,322 136,436,879
2024-12-26 31.86 32.12 31.5 31.53 -1% 42,077 133,387,259
2024-12-25 32.38 32.39 31.53 31.85 -1.58% 50,685 161,154,411
2024-12-24 31.93 32.66 31.76 32.36 +1.44% 65,574 211,519,548
2024-12-23 31.87 32.4 31.72 31.9 -0.03% 79,712 255,107,881
2024-12-20 33.52 33.7 31.9 31.91 -4.8% 94,656 307,185,253
2024-12-19 33.1 33.75 32.7 33.52 +1.06% 45,489 152,227,949
2024-12-18 33.34 33.55 32.81 33.17 0% 50,789 168,244,380
2024-12-17 32.6 33.52 32.37 33.17 +1.81% 56,303 185,879,348
2024-12-16 33.2 33.86 32.35 32.58 -0.97% 74,031 242,729,987
2024-12-13 32.33 33.79 32.2 32.9 +1.64% 141,323 470,824,497
2024-12-12 32.32 32.86 32.16 32.37 +0.22% 48,385 157,411,749
2024-12-11 32.88 33.1 32.25 32.3 -2.15% 61,589 200,029,757
2024-12-10 33.62 34.1 32.59 33.01 -1.76% 79,883 265,468,830
2024-12-09 32.66 33.88 32.02 33.6 +2.63% 105,912 352,186,091
2024-12-06 31.55 33.2 31.3 32.74 +4.07% 113,676 368,728,743
2024-12-05 32.29 32.38 31.32 31.46 -2.93% 64,552 204,480,445
2024-12-04 31.71 32.75 31.64 32.41 +2.01% 87,964 283,933,581
2024-12-03 31.83 32.25 31.66 31.77 +0.19% 68,453 218,329,931
2024-12-02 31.36 31.99 30.98 31.71 +2.46% 97,292 306,684,082
2024-11-29 30.93 31.26 30.61 30.95 +0.58% 79,593 246,324,027
2024-11-28 31.29 31.46 30.55 30.77 -1.35% 77,066 238,352,371
2024-11-27 31.36 31.7 30.27 31.19 -0.16% 95,107 294,833,616
2024-11-26 31.44 31.94 31.01 31.24 -0.16% 44,641 140,036,308
2024-11-25 32.38 32.7 31.23 31.29 -2.8% 70,420 224,655,215
2024-11-22 33.13 33.32 32.18 32.19 -2.95% 59,732 194,701,090
2024-11-21 32.88 33.75 32.6 33.17 +1.62% 92,298 307,206,412
2024-11-20 32.68 33 32.05 32.64 +0.09% 65,636 212,971,710
2024-11-19 31.84 33.15 31.81 32.61 +2.42% 124,113 404,337,066
2024-11-18 31.33 32.48 30.95 31.84 +1.53% 126,904 405,179,332
2024-11-15 32.06 32.33 30.8 31.36 -2.46% 96,282 302,370,672
2024-11-14 32.02 33.06 31.72 32.15 +0.25% 135,656 441,188,574
2024-11-13 30.83 32.16 30.7 32.07 +4.43% 151,780 481,213,255
2024-11-12 30.49 31.45 30.3 30.71 +1.12% 111,775 346,112,958
2024-11-11 31.09 31.11 30.22 30.37 -2.32% 100,526 307,378,228
2024-11-08 31.8 32.33 30.77 31.09 -1.46% 104,860 329,653,797
2024-11-07 30.88 31.94 30.71 31.55 +2.07% 98,524 310,584,861
2024-11-06 31.15 31.95 30.72 30.91 -0.74% 93,001 291,203,699
2024-11-05 31.09 31.3 30.16 31.14 +0.58% 115,220 356,261,575
2024-11-04 31.03 31.5 30.55 30.96 +0.29% 93,013 288,186,648
2024-11-01 30.61 31.5 30.45 30.87 +0.1% 86,011 266,176,135
2024-10-31 31.78 31.83 30.5 30.84 -2.96% 120,228 370,882,282
2024-10-30 31.6 32.9 31.52 31.78 +0.06% 96,060 307,326,595
2024-10-29 31.81 32.28 31.51 31.76 -0.13% 80,437 256,278,401
2024-10-28 32.21 32.68 31.44 31.8 -1.82% 120,146 384,657,529
2024-10-25 33.08 33.3 31.35 32.39 -2.09% 235,606 753,447,120
2024-10-24 33.36 33.78 32.97 33.08 -0.93% 75,856 252,031,631
2024-10-23 34.5 34.5 32.8 33.39 -3.16% 157,200 523,514,826
2024-10-22 33.4 34.55 33.05 34.48 +2.93% 66,579 226,421,504
2024-10-21 34.25 34.7 33.38 33.5 -2.33% 90,454 305,180,324
2024-10-18 32.18 35.07 31.93 34.3 +5.73% 147,501 498,508,695
2024-10-17 33.2 33.33 32.38 32.44 -0.37% 74,749 245,917,509
2024-10-16 33.2 33.84 32.56 32.56 -2.16% 92,010 306,339,825
2024-10-15 35.06 35.23 33.2 33.28 -5.56% 133,145 452,181,903
2024-10-14 34.81 35.98 33.59 35.24 +0.86% 161,196 562,210,946
2024-10-11 35.4 36.1 34.52 34.94 -1.41% 112,954 399,035,460
2024-10-10 34.1 36.33 34 35.44 +3.38% 197,366 698,741,314
2024-10-09 35.2 36.71 33.88 34.28 -3.3% 219,948 777,447,075
2024-10-08 38.29 38.36 33.91 35.45 +1.61% 242,099 873,288,647

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

цБТх░ЪшКВшГ╜ 603137

近三个月

STчзСцЦ░ 600234

2024年至今

ц░╕ц│░ш┐Р 001228

2022-2023两年

щЪЖщСлщАЪчФи 603766

近三个月

цШУхНОх╜Х 300212

近半年

щАЪчФичФ╡цвп 300931

2023年全年

ф╕ЬшОЮцОзшВб 000828

近期数据

ц▒Зщ╕┐щЫЖхЫв 600981

2024年至今

хогф║ЪхЫ╜щЩЕ 300612

2023年全年

чеЮщй░цЬ║чФ╡ 603109

2022-2023两年

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

2023年全年
智能制造
光伏产业
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
芯片

хЕих┐ЧчзСцКА (300458)

近半年
虚拟现实
生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

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