ф╝Ъчи╜х▒▒ 601579

数据更新至:

添加到对比分析

10.46 +1.55%

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

10.46
+1.55% +0.16
10.3
开盘价
10.49
最高价
10.2
最低价
38,293
成交量
数据更新至: 2025-03-25

技术指标

10.37
MA5 (5日均线)
10.37
MA10 (10日均线)
10.25
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 10.3 10.49 10.2 10.46 +1.55% 38,293 39,705,512
2025-03-24 10.28 10.37 10.13 10.3 +0.19% 39,979 40,997,233
2025-03-21 10.38 10.45 10.24 10.28 -0.96% 43,931 45,427,800
2025-03-20 10.42 10.47 10.37 10.38 -0.67% 32,583 33,892,255
2025-03-19 10.46 10.52 10.4 10.45 -0.1% 30,842 32,236,483
2025-03-18 10.46 10.52 10.39 10.46 -0.19% 34,579 36,097,426
2025-03-17 10.53 10.67 10.46 10.48 -0.1% 62,936 66,270,966
2025-03-14 10.23 10.53 10.21 10.49 +2.54% 105,239 109,654,631
2025-03-13 10.17 10.24 10.14 10.23 +0.2% 33,826 34,467,751
2025-03-12 10.25 10.31 10.14 10.21 -0.49% 37,441 38,155,883
2025-03-11 10.19 10.26 10.12 10.26 +0.39% 30,779 31,371,598
2025-03-10 10.09 10.23 10.07 10.22 +1.29% 41,451 42,118,350
2025-03-07 10.05 10.18 10.03 10.09 +0.1% 34,918 35,269,795
2025-03-06 10 10.1 9.98 10.08 +0.7% 36,871 37,052,590
2025-03-05 10.08 10.08 9.93 10.01 -0.5% 29,020 28,990,733
2025-03-04 10.01 10.07 9.97 10.06 +0.2% 29,541 29,633,815
2025-03-03 10.07 10.22 10.01 10.04 -0.4% 53,308 53,922,343
2025-02-28 10.2 10.33 10.07 10.08 -1.37% 65,882 67,298,388
2025-02-27 10.13 10.25 10.1 10.22 +0.89% 52,486 53,499,644
2025-02-26 10.04 10.13 10.03 10.13 +1.1% 33,447 33,751,318
2025-02-25 10.11 10.14 10.01 10.02 -1.38% 45,092 45,341,446
2025-02-24 10.11 10.24 10.1 10.16 +0.49% 43,428 44,102,518
2025-02-21 10.17 10.2 10.04 10.11 -0.39% 59,017 59,694,186
2025-02-20 10.19 10.27 10.12 10.15 -0.39% 43,345 44,110,851
2025-02-19 10.15 10.19 10.1 10.19 +0.39% 35,656 36,152,316
2025-02-18 10.37 10.38 10.11 10.15 -2.22% 47,609 48,751,679
2025-02-17 10.26 10.42 10.25 10.38 +0.78% 61,147 63,286,336
2025-02-14 10.36 10.41 10.25 10.3 -1.06% 48,660 50,127,319
2025-02-13 10.33 10.48 10.29 10.41 +0.39% 72,337 75,395,511
2025-02-12 10.4 10.45 10.24 10.37 -0.58% 53,934 55,734,194
2025-02-11 10.5 10.57 10.37 10.43 -0.67% 45,793 47,862,678
2025-02-10 10.3 10.51 10.3 10.5 +1.74% 46,798 48,632,741
2025-02-07 10.19 10.39 10.15 10.32 +1.18% 51,393 52,907,428
2025-02-06 10.08 10.2 10.06 10.2 +0.89% 40,741 41,291,581
2025-02-05 10.29 10.33 10.05 10.11 -1.46% 44,703 45,229,381
2025-01-27 10.28 10.46 10.25 10.26 +0.59% 44,740 46,334,923
2025-01-24 10.32 10.35 10.16 10.2 -1.26% 45,184 46,228,512
2025-01-23 10.39 10.49 10.32 10.33 +0.19% 31,904 33,182,712
2025-01-22 10.33 10.34 10.2 10.31 -0.67% 29,766 30,587,890
2025-01-21 10.51 10.56 10.3 10.38 -1.14% 30,984 32,146,977
2025-01-20 10.43 10.57 10.39 10.5 +0.67% 36,849 38,709,434
2025-01-17 10.29 10.48 10.22 10.43 +1.07% 38,003 39,531,805
2025-01-16 10.36 10.5 10.24 10.32 -0.19% 42,642 44,223,408
2025-01-15 10.31 10.38 10.2 10.34 +0.39% 34,445 35,517,808
2025-01-14 10.1 10.31 10.1 10.3 +2.28% 43,757 44,858,754
2025-01-13 10.05 10.11 9.89 10.07 +0.1% 32,396 32,464,297
2025-01-10 10.36 10.39 10.06 10.06 -2.99% 37,846 38,680,445
2025-01-09 10.32 10.49 10.31 10.37 -0.48% 30,232 31,481,725
2025-01-08 10.51 10.52 10.19 10.42 -0.86% 40,561 42,021,701
2025-01-07 10.39 10.53 10.31 10.51 +1.15% 33,578 34,996,913
2025-01-06 10.4 10.56 10.17 10.39 -0.76% 50,980 52,844,394
2025-01-03 10.88 10.92 10.43 10.47 -3.59% 65,987 70,198,238
2025-01-02 11.06 11.29 10.76 10.86 -1.81% 93,522 103,470,917
2024-12-31 11.08 11.35 11.01 11.06 -0.45% 65,696 73,399,093
2024-12-30 11.26 11.31 11.06 11.11 -1.33% 40,329 44,905,120
2024-12-27 11.08 11.32 11 11.26 +1.44% 42,209 47,389,233
2024-12-26 11.06 11.18 11.03 11.1 +0.09% 38,266 42,520,355
2024-12-25 11.35 11.37 11 11.09 -2.72% 49,789 55,480,783
2024-12-24 11.29 11.41 11.1 11.4 +1.42% 55,105 62,033,440
2024-12-23 11.7 11.76 11.22 11.24 -4.1% 76,876 87,759,382
2024-12-20 11.61 11.93 11.61 11.72 -0.17% 52,584 61,962,703
2024-12-19 11.7 11.8 11.47 11.74 -0.76% 63,280 73,567,075
2024-12-18 11.93 12.15 11.78 11.83 -1.33% 78,395 93,445,291
2024-12-17 12.4 12.41 11.93 11.99 -3.31% 117,622 142,085,332
2024-12-16 12.33 12.84 12.23 12.4 +0.9% 151,165 189,441,665
2024-12-13 12.45 12.6 12.26 12.29 -1.92% 119,306 148,117,385
2024-12-12 12.09 12.55 12.09 12.53 +2.96% 153,467 190,362,122
2024-12-11 11.82 12.48 11.82 12.17 +2.61% 137,529 167,532,287
2024-12-10 12.15 12.24 11.8 11.86 +0.68% 106,255 127,654,556
2024-12-09 11.82 11.98 11.7 11.78 -0.17% 62,602 73,961,541
2024-12-06 11.77 11.86 11.7 11.8 0% 53,963 63,575,134
2024-12-05 11.66 11.88 11.66 11.8 +0.51% 76,021 89,407,889
2024-12-04 11.9 12.16 11.7 11.74 -1.84% 102,790 122,683,200
2024-12-03 11.91 11.98 11.69 11.96 0% 119,299 141,360,814
2024-12-02 11.85 12.08 11.78 11.96 +0.25% 153,266 182,131,461
2024-11-29 11.72 12.29 11.72 11.93 +1.88% 153,873 184,965,568
2024-11-28 11.44 11.94 11.43 11.71 +1.39% 118,822 139,627,110
2024-11-27 11.45 11.56 11.11 11.55 +0.87% 107,642 122,645,604
2024-11-26 11.08 11.54 11.04 11.45 +3.34% 128,115 146,067,396
2024-11-25 10.93 11.11 10.86 11.08 +1.74% 73,648 81,074,880
2024-11-22 11.58 11.6 10.88 10.89 -5.55% 131,936 148,459,049
2024-11-21 11.25 11.6 11.18 11.53 +2.13% 160,446 183,539,969
2024-11-20 11.18 11.3 10.99 11.29 +0.44% 101,340 113,217,566
2024-11-19 11.25 11.36 10.98 11.24 0% 101,093 112,998,649
2024-11-18 11.08 11.36 11.01 11.24 +2.27% 149,097 167,447,963
2024-11-15 10.88 11.32 10.82 10.99 +1.2% 106,047 117,676,326
2024-11-14 11.11 11.12 10.82 10.86 -2.69% 71,841 78,743,761
2024-11-13 11.09 11.17 10.96 11.16 +0.81% 64,503 71,474,917
2024-11-12 11.12 11.24 10.96 11.07 -0.45% 81,595 90,824,994
2024-11-11 11.13 11.14 10.9 11.12 -0.71% 106,660 117,498,383
2024-11-08 11.58 11.61 11.15 11.2 -2.86% 133,501 150,348,664
2024-11-07 10.81 11.54 10.79 11.53 +6.37% 219,641 249,215,283
2024-11-06 10.89 10.94 10.72 10.84 -0.55% 88,633 95,977,444
2024-11-05 10.83 10.95 10.72 10.9 +1.11% 96,489 104,834,149
2024-11-04 10.46 10.88 10.45 10.78 +3.26% 110,937 118,503,944
2024-11-01 10.43 10.58 10.32 10.44 -0.19% 85,146 89,272,176
2024-10-31 10.47 10.55 10.36 10.46 -0.1% 53,777 56,203,632
2024-10-30 10.51 10.6 10.33 10.47 -0.95% 58,115 60,792,554
2024-10-29 10.96 11 10.55 10.57 -3.56% 85,206 91,397,911
2024-10-28 10.73 10.96 10.73 10.96 +2.14% 96,048 104,563,568
2024-10-25 10.52 10.74 10.5 10.73 +2% 66,842 71,155,530
2024-10-24 10.64 10.76 10.48 10.52 -2.32% 58,962 62,426,655
2024-10-23 10.7 10.95 10.66 10.77 +0.65% 95,187 103,342,331
2024-10-22 10.58 10.71 10.5 10.7 +0.94% 67,855 72,204,782
2024-10-21 10.47 10.77 10.38 10.6 +1.34% 117,521 124,240,723
2024-10-18 10.28 10.59 10.18 10.46 +2.25% 64,077 66,613,813
2024-10-17 10.38 10.41 10.21 10.23 -0.87% 45,706 47,030,381
2024-10-16 10.2 10.46 10.2 10.32 -0.48% 40,617 41,922,154
2024-10-15 10.43 10.55 10.3 10.37 -1.33% 59,550 62,045,582
2024-10-14 10.45 10.56 10.16 10.51 -0.1% 83,390 86,795,602
2024-10-11 10.37 10.8 10.23 10.52 +1.74% 136,535 144,711,820
2024-10-10 10.29 10.64 10.08 10.34 +0.39% 98,962 102,883,027
2024-10-09 11.01 11.01 10.3 10.3 -9.33% 151,568 160,782,163
2024-10-08 12.43 12.44 10.87 11.36 +0.44% 275,441 318,002,684

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

х╗║цКХшГ╜ц║Р 000600

近半年

ч║вцШЯхПСх▒Х 600367

2023年全年

цЩ║цЕзхЖЬф╕Ъ 000816

近半年

ш╡Ышп║хМ╗чЦЧ 688108

2024年至今

STхдйщ╛Щ 300029

近三个月

шп║щВжшВбф╗╜ 603238

2023年全年

щУнчзСч▓╛цКА 001319

2024年至今

шИкхдйцЬ║чФ╡ 600151

近半年

шМВхМЦхоЮхНО 000637

2022-2023两年

ц▓Гца╝хЕЙчФ╡ 603773

2024年至今

热门概念板块

虚拟现实
区块链
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
芯片

хМЧф║мхРЫцнг (300223)

2024年至今
元宇宙
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年至今
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2024年至今

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