ф╕нхЫ╜шГ╜х╗║ 601868

数据更新至:

添加到对比分析

2.34 +1.74%

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

2.34
+1.74% +0.04
2.3
开盘价
2.34
最高价
2.28
最低价
2,837,928
成交量
数据更新至: 2025-03-25

技术指标

2.31
MA5 (5日均线)
2.31
MA10 (10日均线)
2.31
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 2.3 2.34 2.28 2.34 +1.74% 2,837,928 657,785,439
2025-03-24 2.31 2.32 2.27 2.3 -0.43% 2,811,841 644,550,048
2025-03-21 2.3 2.34 2.3 2.31 +0.43% 3,681,949 854,649,091
2025-03-20 2.31 2.32 2.3 2.3 -0.43% 1,393,885 321,774,741
2025-03-19 2.31 2.32 2.3 2.31 0% 1,474,094 340,190,685
2025-03-18 2.34 2.34 2.3 2.31 -0.86% 1,999,317 463,135,658
2025-03-17 2.32 2.35 2.31 2.33 +0.87% 3,137,627 731,874,246
2025-03-14 2.29 2.32 2.28 2.31 +0.87% 2,450,322 564,469,391
2025-03-13 2.31 2.32 2.28 2.29 -0.87% 2,166,840 497,223,703
2025-03-12 2.3 2.34 2.29 2.31 +0.43% 2,493,902 577,935,962
2025-03-11 2.28 2.3 2.27 2.3 +0.44% 1,452,081 332,273,924
2025-03-10 2.31 2.32 2.28 2.29 -0.87% 1,968,360 451,556,818
2025-03-07 2.32 2.34 2.3 2.31 -0.43% 2,198,428 510,101,759
2025-03-06 2.34 2.34 2.31 2.32 -0.43% 2,728,818 633,555,366
2025-03-05 2.34 2.35 2.31 2.33 0% 2,203,644 513,032,537
2025-03-04 2.29 2.34 2.28 2.33 +1.75% 3,103,409 718,643,598
2025-03-03 2.3 2.32 2.28 2.29 -0.43% 2,755,002 633,879,345
2025-02-28 2.32 2.34 2.29 2.3 -0.86% 2,894,734 670,755,716
2025-02-27 2.32 2.34 2.29 2.32 0% 2,646,016 611,822,995
2025-02-26 2.29 2.35 2.29 2.32 +1.31% 3,454,175 803,010,420
2025-02-25 2.3 2.31 2.27 2.29 -0.87% 2,757,292 631,478,040
2025-02-24 2.23 2.37 2.22 2.31 +3.59% 6,659,312 1,539,523,865
2025-02-21 2.23 2.24 2.2 2.23 +0.45% 2,659,492 591,290,965
2025-02-20 2.25 2.26 2.21 2.22 -1.33% 2,500,415 556,872,690
2025-02-19 2.25 2.27 2.24 2.25 0% 1,852,840 417,572,682
2025-02-18 2.28 2.28 2.24 2.25 -0.88% 1,965,755 444,940,479
2025-02-17 2.27 2.28 2.26 2.27 +0.44% 2,087,397 474,167,461
2025-02-14 2.27 2.28 2.25 2.26 0% 1,463,825 331,506,810
2025-02-13 2.27 2.29 2.26 2.26 -0.88% 2,034,251 462,879,968
2025-02-12 2.27 2.28 2.25 2.28 0% 1,918,113 434,367,470
2025-02-11 2.27 2.28 2.25 2.28 +0.44% 1,797,664 406,979,603
2025-02-10 2.26 2.29 2.25 2.27 +0.44% 2,502,577 568,530,683
2025-02-07 2.24 2.28 2.23 2.26 +0.89% 2,855,462 644,222,404
2025-02-06 2.23 2.25 2.22 2.24 +0.9% 1,517,409 339,072,330
2025-02-05 2.26 2.26 2.22 2.22 -1.33% 1,422,435 317,530,884
2025-01-27 2.24 2.27 2.24 2.25 +0.45% 1,736,207 391,313,250
2025-01-24 2.22 2.25 2.22 2.24 +0.45% 1,631,165 364,946,644
2025-01-23 2.23 2.26 2.22 2.23 +0.9% 1,861,420 417,245,974
2025-01-22 2.23 2.23 2.2 2.21 -0.9% 1,391,022 307,976,383
2025-01-21 2.24 2.25 2.22 2.23 0% 1,456,884 325,430,305
2025-01-20 2.26 2.28 2.23 2.23 -1.33% 1,789,985 402,960,543
2025-01-17 2.24 2.27 2.23 2.26 +0.89% 1,648,982 371,292,420
2025-01-16 2.24 2.27 2.23 2.24 +0.45% 1,950,844 438,683,045
2025-01-15 2.23 2.25 2.22 2.23 0% 2,024,619 452,187,210
2025-01-14 2.18 2.23 2.17 2.23 +2.29% 2,471,087 545,680,746
2025-01-13 2.17 2.19 2.16 2.18 0% 1,725,018 374,969,313
2025-01-10 2.2 2.21 2.18 2.18 -0.91% 1,567,628 344,075,209
2025-01-09 2.21 2.22 2.19 2.2 -0.9% 1,579,704 347,802,366
2025-01-08 2.21 2.23 2.19 2.22 +0.45% 2,536,434 559,239,377
2025-01-07 2.2 2.21 2.19 2.21 +0.45% 1,608,779 354,093,159
2025-01-06 2.19 2.21 2.18 2.2 +0.46% 1,911,955 420,020,208
2025-01-03 2.22 2.23 2.18 2.19 -1.35% 2,709,914 598,357,529
2025-01-02 2.29 2.3 2.2 2.22 -3.06% 3,967,023 892,458,507
2024-12-31 2.32 2.34 2.29 2.29 -1.72% 2,708,559 625,733,743
2024-12-30 2.33 2.34 2.32 2.33 0% 1,497,580 348,562,201
2024-12-27 2.33 2.34 2.31 2.33 +0.43% 2,164,577 503,868,631
2024-12-26 2.34 2.34 2.31 2.32 -0.85% 1,824,525 424,045,640
2024-12-25 2.37 2.37 2.33 2.34 -0.85% 2,396,289 561,942,111
2024-12-24 2.32 2.36 2.32 2.36 +1.72% 2,852,853 668,335,516
2024-12-23 2.32 2.34 2.31 2.32 0% 2,548,615 593,053,435
2024-12-20 2.34 2.35 2.31 2.32 -0.85% 2,061,652 479,478,177
2024-12-19 2.31 2.35 2.3 2.34 +0.43% 2,517,544 584,796,484
2024-12-18 2.34 2.38 2.32 2.33 +0.87% 2,953,131 692,743,925
2024-12-17 2.36 2.36 2.31 2.31 -2.12% 2,859,358 665,882,988
2024-12-16 2.35 2.37 2.34 2.36 0% 2,030,442 478,411,275
2024-12-13 2.4 2.41 2.35 2.36 -2.07% 3,411,600 808,605,492
2024-12-12 2.41 2.42 2.39 2.41 +0.42% 3,157,223 759,080,890
2024-12-11 2.39 2.42 2.38 2.4 +0.42% 2,686,918 645,830,286
2024-12-10 2.45 2.46 2.39 2.39 -0.42% 3,599,763 870,397,989
2024-12-09 2.41 2.44 2.38 2.4 0% 3,645,859 878,803,533
2024-12-06 2.35 2.41 2.34 2.4 +2.13% 4,570,366 1,091,916,178
2024-12-05 2.34 2.36 2.33 2.35 0% 1,816,514 425,863,006
2024-12-04 2.37 2.38 2.34 2.35 -1.26% 2,219,117 522,467,175
2024-12-03 2.37 2.39 2.35 2.38 +0.42% 2,404,269 569,424,824
2024-12-02 2.34 2.38 2.33 2.37 +1.28% 3,211,753 757,144,445
2024-11-29 2.32 2.35 2.32 2.34 +0.43% 2,408,737 562,823,473
2024-11-28 2.33 2.35 2.31 2.33 0% 2,687,108 626,425,653
2024-11-27 2.3 2.34 2.28 2.33 +0.87% 2,723,525 628,016,258
2024-11-26 2.32 2.33 2.3 2.31 -0.43% 1,899,414 439,809,620
2024-11-25 2.33 2.34 2.29 2.32 -0.43% 3,098,691 718,395,408
2024-11-22 2.39 2.4 2.33 2.33 -2.51% 3,216,061 759,548,771
2024-11-21 2.4 2.42 2.38 2.39 -0.42% 2,114,704 506,222,702
2024-11-20 2.4 2.41 2.38 2.4 0% 2,687,433 644,021,171
2024-11-19 2.43 2.44 2.36 2.4 -1.64% 4,484,763 1,073,612,551
2024-11-18 2.43 2.52 2.42 2.44 +1.67% 7,130,538 1,762,216,161
2024-11-15 2.42 2.45 2.4 2.4 -1.23% 3,174,193 771,118,094
2024-11-14 2.47 2.47 2.42 2.43 -1.62% 3,232,239 791,606,401
2024-11-13 2.44 2.5 2.44 2.47 +0.41% 3,641,044 900,074,783
2024-11-12 2.47 2.52 2.44 2.46 -0.4% 4,922,730 1,221,605,254
2024-11-11 2.5 2.52 2.45 2.47 -1.59% 3,776,238 935,538,385
2024-11-08 2.6 2.62 2.5 2.51 -2.71% 6,029,877 1,530,572,557
2024-11-07 2.48 2.58 2.47 2.58 +3.2% 6,373,470 1,619,468,297
2024-11-06 2.5 2.51 2.45 2.5 0% 5,478,237 1,358,068,744
2024-11-05 2.42 2.51 2.41 2.5 +3.73% 6,399,212 1,576,537,833
2024-11-04 2.39 2.42 2.37 2.41 +1.26% 4,465,869 1,069,443,010
2024-11-01 2.35 2.46 2.34 2.38 +1.71% 7,968,807 1,907,672,509
2024-10-31 2.33 2.36 2.32 2.34 +0.43% 3,666,956 858,481,752
2024-10-30 2.32 2.35 2.3 2.33 0% 2,776,113 645,520,463
2024-10-29 2.37 2.38 2.32 2.33 -1.69% 3,176,116 744,354,205
2024-10-28 2.34 2.37 2.33 2.37 +1.28% 3,507,210 826,294,121
2024-10-25 2.33 2.35 2.33 2.34 0% 2,433,052 568,944,733
2024-10-24 2.36 2.36 2.32 2.34 -0.85% 2,288,305 535,083,068
2024-10-23 2.35 2.4 2.34 2.36 +0.43% 4,094,793 970,099,667
2024-10-22 2.35 2.35 2.33 2.35 0% 2,252,305 527,067,937
2024-10-21 2.36 2.37 2.33 2.35 +0.43% 3,742,718 879,947,064
2024-10-18 2.31 2.38 2.28 2.34 +1.3% 4,540,195 1,055,124,551
2024-10-17 2.36 2.38 2.3 2.31 -2.12% 3,885,770 906,554,293
2024-10-16 2.31 2.38 2.3 2.36 +0.85% 4,011,791 946,096,250
2024-10-15 2.37 2.43 2.33 2.34 -0.43% 5,869,290 1,399,606,603
2024-10-14 2.33 2.38 2.3 2.35 +1.73% 4,794,723 1,121,347,718
2024-10-11 2.38 2.39 2.29 2.31 -5.71% 7,921,796 1,855,849,357
2024-10-10 2.27 2.48 2.25 2.45 +8.89% 13,775,557 3,328,300,160
2024-10-09 2.42 2.42 2.23 2.25 -8.16% 7,146,781 1,651,051,185
2024-10-08 2.64 2.65 2.39 2.45 +1.66% 10,313,818 2,584,475,648

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

ф╕Зх╛╖цЦп 688178

近三个月

ф║ЪхдкхоЮф╕Ъ 000691

近半年

шЗ│ч║пчзСцКА 603690

2024年至今

ф╕нхЕмщлШчзС 603860

2023年全年

цШЯш╛ЙчОпцЭР 300834

2022-2023两年

х╕╕щЭТчзСцКА 603125

近期数据

чЩ╛х╖ЭчХЕщУ╢ 300614

近半年

щАЪц║РчЯ│ц▓╣ 300164

近期数据

цибхбСчзСцКА 000700

近期数据

цЦ░хЯОх╕В 300778

近期数据

热门概念板块

元宇宙
芯片

хМЧф║мхРЫцнг (300223)

2022-2023两年
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2024年至今
光伏产业
云计算

ц╡╖щЗПцХ░цНо (603138)

2024年至今
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
储能电池
区块链

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