ф╕нчЕдшГ╜ц║Р 601898

数据更新至:

添加到对比分析

10.50 +0.86%

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

10.5
+0.86% +0.09
10.48
开盘价
10.58
最高价
10.37
最低价
316,401
成交量
数据更新至: 2025-03-25

技术指标

10.33
MA5 (5日均线)
10.32
MA10 (10日均线)
10.22
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 10.48 10.58 10.37 10.5 +0.86% 316,401 331,717,866
2025-03-24 10.39 10.63 10.34 10.41 +1.76% 625,532 653,736,301
2025-03-21 10.26 10.39 10.22 10.23 -0.78% 362,937 373,144,238
2025-03-20 10.21 10.38 10.21 10.31 +0.88% 402,865 416,074,037
2025-03-19 10.23 10.26 10.14 10.22 -0.29% 379,535 387,365,829
2025-03-18 10.32 10.36 10.21 10.25 -0.77% 394,548 404,445,167
2025-03-17 10.4 10.45 10.31 10.33 -0.48% 372,973 386,087,236
2025-03-14 10.41 10.5 10.33 10.38 -0.67% 491,209 509,541,309
2025-03-13 10.1 10.56 10.07 10.45 +3.77% 763,589 793,950,592
2025-03-12 10.17 10.19 10.06 10.07 -1.08% 216,238 218,383,974
2025-03-11 10.21 10.3 10.11 10.18 -0.39% 298,486 303,958,812
2025-03-10 10.02 10.23 10.02 10.22 +1.89% 342,791 348,995,129
2025-03-07 9.92 10.14 9.87 10.03 +1.01% 430,272 432,077,113
2025-03-06 9.89 9.96 9.77 9.93 +0.4% 340,044 336,951,610
2025-03-05 10.01 10.01 9.8 9.89 -1.1% 416,439 411,315,803
2025-03-04 10.16 10.18 9.97 10 -1.96% 404,755 405,694,546
2025-03-03 10.13 10.24 10.08 10.2 +0.79% 368,272 374,395,163
2025-02-28 10.29 10.36 10.12 10.12 -1.65% 398,891 408,310,487
2025-02-27 10.3 10.32 10.2 10.29 -0.19% 321,619 329,731,259
2025-02-26 10.3 10.47 10.2 10.31 +0.19% 336,519 346,770,888
2025-02-25 10.3 10.51 10.2 10.29 -0.48% 478,785 497,098,124
2025-02-24 10.27 10.41 10.2 10.34 -0.29% 395,571 407,090,626
2025-02-21 10.52 10.57 10.33 10.37 -1.52% 296,045 307,696,686
2025-02-20 10.44 10.54 10.37 10.53 +0.57% 208,613 218,775,976
2025-02-19 10.58 10.61 10.43 10.47 -1.41% 340,177 357,066,093
2025-02-18 10.71 10.79 10.58 10.62 -1.12% 266,596 285,250,171
2025-02-17 10.78 10.82 10.68 10.74 -0.65% 234,679 251,977,926
2025-02-14 10.93 10.94 10.74 10.81 -1.1% 285,314 308,766,132
2025-02-13 10.96 11.07 10.92 10.93 -0.36% 217,272 238,786,049
2025-02-12 11.07 11.12 10.9 10.97 -0.99% 273,216 299,664,506
2025-02-11 11.16 11.26 11.05 11.08 -0.54% 192,256 213,785,584
2025-02-10 11.31 11.32 11.13 11.14 -1.33% 212,253 237,473,491
2025-02-07 11.22 11.33 11.15 11.29 +0.62% 189,832 213,898,061
2025-02-06 11.2 11.25 11.1 11.22 -0.09% 155,616 173,893,769
2025-02-05 11.48 11.5 11.1 11.23 -2.01% 178,613 200,146,241
2025-01-27 11.28 11.53 11.28 11.46 +1.6% 191,065 218,961,513
2025-01-24 11.24 11.44 11.13 11.28 +0.71% 211,610 239,102,008
2025-01-23 11.08 11.25 11.08 11.2 +1.36% 200,361 224,007,406
2025-01-22 11.13 11.15 10.92 11.05 -0.72% 184,860 203,575,188
2025-01-21 11.37 11.38 11.08 11.13 -1.68% 243,891 271,918,617
2025-01-20 11.59 11.59 11.31 11.32 -1.91% 212,575 242,460,966
2025-01-17 11.5 11.59 11.41 11.54 +0.26% 155,733 179,417,682
2025-01-16 11.49 11.64 11.42 11.51 +0.79% 180,966 208,663,296
2025-01-15 11.42 11.66 11.39 11.42 -0.17% 185,085 212,790,511
2025-01-14 11.33 11.45 11.25 11.44 +1.51% 193,098 219,592,533
2025-01-13 11.3 11.48 11.24 11.27 -0.7% 200,410 227,084,002
2025-01-10 11.25 11.47 11.22 11.35 +0.71% 228,896 260,308,462
2025-01-09 11.61 11.63 11.24 11.27 -3.26% 296,083 336,504,233
2025-01-08 11.55 11.75 11.49 11.65 +0.78% 298,573 347,025,711
2025-01-07 11.88 11.91 11.47 11.56 -2.86% 398,962 461,969,052
2025-01-06 11.93 12.03 11.7 11.9 -0.58% 248,991 294,979,519
2025-01-03 11.92 12.12 11.86 11.97 +0.34% 247,778 297,608,062
2025-01-02 12.19 12.29 11.86 11.93 -2.05% 317,410 383,307,420
2024-12-31 12.14 12.33 12.06 12.18 +0.66% 382,278 467,553,134
2024-12-30 11.85 12.17 11.85 12.1 +2.11% 325,160 392,714,381
2024-12-27 11.98 12.04 11.72 11.85 -1.17% 297,918 352,083,370
2024-12-26 12.2 12.32 11.97 11.99 -2.12% 352,389 426,727,895
2024-12-25 11.9 12.29 11.76 12.25 +2.94% 518,163 625,974,008
2024-12-24 11.86 11.94 11.71 11.9 +0.34% 418,912 494,331,617
2024-12-23 11.87 12.03 11.83 11.86 -0.34% 251,339 299,524,191
2024-12-20 12.4 12.47 11.9 11.9 -4.19% 493,944 594,556,161
2024-12-19 12.6 12.7 12.39 12.42 -2.13% 228,888 286,081,453
2024-12-18 12.61 12.82 12.56 12.69 +0.95% 237,623 302,203,533
2024-12-17 12.56 12.85 12.56 12.57 +0.08% 243,491 309,236,072
2024-12-16 12.63 12.77 12.52 12.56 -0.48% 239,273 301,832,982
2024-12-13 13.09 13.1 12.62 12.62 -3.66% 298,987 382,349,087
2024-12-12 13.15 13.22 13.05 13.1 -0.46% 202,725 265,892,720
2024-12-11 12.87 13.19 12.84 13.16 +1.94% 271,362 354,772,653
2024-12-10 13.29 13.29 12.86 12.91 -1.38% 252,328 327,974,478
2024-12-09 13 13.13 12.78 13.09 +0.69% 195,746 254,898,169
2024-12-06 13.05 13.2 12.95 13 -0.46% 212,777 277,596,364
2024-12-05 13.06 13.11 12.93 13.06 -0.31% 189,185 246,553,709
2024-12-04 12.66 13.14 12.61 13.1 +3.48% 423,961 549,938,015
2024-12-03 12.45 12.68 12.39 12.66 +1.61% 313,751 395,734,873
2024-12-02 12.46 12.48 12.22 12.46 0% 323,654 399,650,592
2024-11-29 12.56 12.63 12.4 12.46 -0.8% 279,911 350,037,423
2024-11-28 12.68 12.78 12.48 12.56 -1.34% 182,126 229,988,233
2024-11-27 12.66 12.79 12.52 12.73 +0.24% 184,305 233,864,570
2024-11-26 12.82 12.86 12.63 12.7 -0.7% 140,953 179,353,917
2024-11-25 12.77 13.04 12.73 12.79 +0.31% 258,529 332,783,443
2024-11-22 13.17 13.32 12.75 12.75 -3.19% 272,717 353,020,939
2024-11-21 12.96 13.28 12.94 13.17 +1.23% 291,890 384,360,208
2024-11-20 12.88 13.08 12.82 13.01 +0.7% 231,530 299,781,559
2024-11-19 13.02 13.06 12.76 12.92 -1% 372,354 479,723,213
2024-11-18 12.84 13.43 12.8 13.05 +2.19% 729,612 959,146,170
2024-11-15 12.64 12.88 12.48 12.77 +1.35% 370,423 472,893,387
2024-11-14 12.64 12.88 12.54 12.6 -0.24% 330,134 421,413,380
2024-11-13 12.46 12.76 12.41 12.63 +1.2% 311,712 393,765,879
2024-11-12 12.67 12.72 12.42 12.48 -1.5% 405,324 508,509,967
2024-11-11 12.86 12.86 12.53 12.67 -1.71% 335,843 423,703,398
2024-11-08 13.09 13.22 12.85 12.89 -1.38% 409,648 532,647,128
2024-11-07 12.88 13.07 12.71 13.07 +1% 407,339 528,021,374
2024-11-06 13.18 13.18 12.9 12.94 -1.9% 414,485 539,143,891
2024-11-05 13.2 13.23 13 13.19 +0.15% 313,377 410,078,815
2024-11-04 13.21 13.22 12.95 13.17 -0.08% 196,490 257,182,957
2024-11-01 12.94 13.3 12.9 13.18 +1.93% 339,324 446,408,987
2024-10-31 13.03 13.06 12.81 12.93 -0.84% 300,259 387,549,429
2024-10-30 13.18 13.28 12.9 13.04 -0.99% 250,597 326,261,273
2024-10-29 13.51 13.69 13.16 13.17 -2.88% 300,042 400,785,676
2024-10-28 13.42 13.58 13.25 13.56 +1.12% 243,917 327,491,593
2024-10-25 13.46 13.64 13.3 13.41 0% 239,181 321,561,679
2024-10-24 13.28 13.62 13.21 13.41 +1.28% 325,268 436,204,029
2024-10-23 13.35 13.44 13.19 13.24 -2.14% 234,577 310,835,027
2024-10-22 13.48 13.64 13.43 13.53 -0.44% 245,687 332,332,941
2024-10-21 13.98 14.03 13.43 13.59 -2.72% 448,180 610,149,499
2024-10-18 13.68 14.16 13.55 13.97 +2.12% 257,479 356,853,343
2024-10-17 13.9 14.23 13.67 13.68 -0.94% 189,324 263,883,476
2024-10-16 13.8 14 13.6 13.81 -0.29% 181,864 251,772,914
2024-10-15 14.17 14.2 13.85 13.85 -3.08% 223,209 312,487,942
2024-10-14 13.95 14.51 13.68 14.29 +2.95% 375,026 532,946,368
2024-10-11 14.32 14.47 13.73 13.88 -2.25% 406,781 570,908,364
2024-10-10 13.5 14.6 13.44 14.2 +4.87% 658,173 933,975,824
2024-10-09 14.25 14.25 13.37 13.54 -7.01% 480,977 657,878,860
2024-10-08 15.9 15.92 14.13 14.56 -1.29% 817,616 1,215,247,270

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

цЦ╣цнгчзСцКА 600601

近三个月

чЙ╣хПСцЬНхКб 300917

2022-2023两年

хоЭчлЛщгЯхУБ 603170

2024年至今

ц┤▓цШОчзСцКА 300232

近期数据

шЛПф║дчзС 300284

2022-2023两年

чзСхЕ┤хИ╢шНп 688136

近三个月

хК▓цЛУшВбф╗╜ 300400

近三个月

ц░┤ч╛КшВбф╗╜ 300740

近期数据

цШОц│░щУЭф╕Ъ 601677

近三个月

хНОф║ЪцЩ║шГ╜ 003043

2023年全年

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

近三个月
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2022-2023两年
储能电池
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近三个月
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近半年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据

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