хЗдхЗ░ф╝ахкТ 601928

数据更新至:

添加到对比分析

10.65 -0.28%

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

10.65
-0.28% -0.03
10.69
开盘价
10.71
最高价
10.55
最低价
83,167
成交量
数据更新至: 2025-03-25

技术指标

10.58
MA5 (5日均线)
10.59
MA10 (10日均线)
10.56
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 10.69 10.71 10.55 10.65 -0.28% 83,167 88,323,399
2025-03-24 10.61 10.77 10.57 10.68 +0.56% 291,421 310,930,533
2025-03-21 10.46 10.65 10.44 10.62 +1.53% 210,886 223,322,625
2025-03-20 10.47 10.52 10.41 10.46 -0.1% 76,989 80,609,182
2025-03-19 10.58 10.59 10.45 10.47 -1.04% 103,702 108,730,864
2025-03-18 10.6 10.61 10.5 10.58 0% 94,659 99,840,711
2025-03-17 10.67 10.68 10.55 10.58 -0.66% 160,146 169,433,600
2025-03-14 10.57 10.67 10.53 10.65 +0.85% 155,093 164,805,140
2025-03-13 10.63 10.63 10.5 10.56 -0.85% 132,552 139,818,784
2025-03-12 10.5 10.68 10.49 10.65 +1.43% 166,024 175,856,240
2025-03-11 10.38 10.5 10.35 10.5 +0.38% 93,708 97,820,056
2025-03-10 10.61 10.63 10.4 10.46 -1.41% 138,486 144,875,712
2025-03-07 10.63 10.7 10.54 10.61 -0.19% 172,811 183,502,124
2025-03-06 10.48 10.65 10.39 10.63 +1.82% 179,699 189,166,614
2025-03-05 10.5 10.54 10.33 10.44 -0.76% 139,790 145,352,215
2025-03-04 10.44 10.62 10.42 10.52 +0.38% 153,973 162,402,720
2025-03-03 10.49 10.58 10.43 10.48 0% 124,566 130,733,623
2025-02-28 10.53 10.63 10.43 10.48 -1.04% 129,885 136,736,105
2025-02-27 10.61 10.65 10.47 10.59 -0.28% 128,942 136,115,373
2025-02-26 10.64 10.66 10.59 10.62 +0.19% 102,786 109,144,354
2025-02-25 10.8 10.82 10.56 10.6 -2.39% 171,907 183,268,910
2025-02-24 10.95 11.01 10.78 10.86 -0.82% 164,618 178,980,641
2025-02-21 10.95 10.97 10.84 10.95 +0.27% 109,058 119,172,943
2025-02-20 11.01 11.09 10.87 10.92 -1.09% 157,727 172,715,393
2025-02-19 11.06 11.15 10.98 11.04 -0.54% 150,390 166,243,335
2025-02-18 11.24 11.33 11.05 11.1 -1.68% 147,198 164,380,560
2025-02-17 11.6 11.6 11.27 11.29 -2.25% 195,662 222,308,606
2025-02-14 11.35 11.57 11.17 11.55 +1.94% 214,982 244,367,995
2025-02-13 11.42 11.45 11.21 11.33 -0.26% 131,185 148,932,880
2025-02-12 11.34 11.47 11.26 11.36 -0.09% 140,039 159,037,810
2025-02-11 11.13 11.43 11.09 11.37 +1.79% 202,529 228,517,678
2025-02-10 11.13 11.28 11.12 11.17 +0.36% 167,109 186,840,710
2025-02-07 11.12 11.21 11 11.13 -0.18% 246,982 274,005,832
2025-02-06 11.16 11.3 11.05 11.15 -0.71% 202,601 225,930,974
2025-02-05 11.35 11.35 11.06 11.23 -0.27% 196,358 219,432,486
2025-01-27 11.32 11.33 11.08 11.26 0% 247,352 277,986,060
2025-01-24 10.67 11.37 10.61 11.26 +4.94% 353,801 392,919,085
2025-01-23 10.51 10.8 10.43 10.73 +2.68% 213,253 226,921,095
2025-01-22 10.42 10.5 10.28 10.45 -0.19% 133,248 138,419,160
2025-01-21 10.68 10.69 10.39 10.47 -1.41% 143,939 151,073,239
2025-01-20 10.7 10.73 10.53 10.62 -0.28% 112,737 119,818,388
2025-01-17 10.41 10.72 10.32 10.65 +1.62% 189,626 200,322,645
2025-01-16 10.57 10.68 10.36 10.48 -0.57% 235,214 245,892,269
2025-01-15 10.5 10.73 10.47 10.54 -0.09% 168,437 178,605,997
2025-01-14 10.29 10.57 10.16 10.55 +2.93% 265,925 276,188,293
2025-01-13 10.43 10.6 10.18 10.25 -2.38% 189,175 195,523,224
2025-01-10 10.85 10.91 10.47 10.5 -3.67% 328,196 349,570,901
2025-01-09 11.38 11.38 10.89 10.9 -4.22% 280,621 308,732,179
2025-01-08 11.06 11.55 10.96 11.38 +2.43% 233,607 263,397,970
2025-01-07 11.18 11.21 10.97 11.11 -0.89% 176,537 195,551,024
2025-01-06 11.45 11.6 11.06 11.21 -2.61% 326,767 367,637,341
2025-01-03 11.41 11.71 11.32 11.51 +0.79% 400,993 463,224,519
2025-01-02 11.47 11.99 11.32 11.42 -1.04% 449,267 523,677,788
2024-12-31 11.46 11.71 11.42 11.54 +0.7% 374,835 433,936,392
2024-12-30 11.21 11.7 11.14 11.46 +2.23% 327,674 375,122,325
2024-12-27 11.32 11.39 11.09 11.21 -0.97% 159,767 179,251,776
2024-12-26 11.34 11.47 11.29 11.32 -0.53% 151,082 171,732,059
2024-12-25 11.3 11.45 11.2 11.38 +0.8% 163,788 185,434,682
2024-12-24 11.01 11.29 10.97 11.29 +2.45% 175,166 196,035,456
2024-12-23 11.19 11.28 10.99 11.02 -1.61% 219,173 243,193,957
2024-12-20 11.22 11.29 11.1 11.2 -0.71% 174,474 194,908,496
2024-12-19 11.18 11.32 11.06 11.28 -0.35% 202,008 225,996,541
2024-12-18 11.12 11.56 11.12 11.32 +1.62% 370,063 421,310,848
2024-12-17 11.12 11.29 11 11.14 -0.27% 315,881 352,340,676
2024-12-16 11.02 11.28 10.82 11.17 +0.72% 327,489 362,907,511
2024-12-13 11.07 11.3 11.02 11.09 -0.27% 388,830 433,916,114
2024-12-12 11.4 11.4 11.01 11.12 -1.85% 317,827 353,236,294
2024-12-11 11.14 11.67 11.01 11.33 +1.89% 436,694 493,141,305
2024-12-10 11.52 11.6 11.1 11.12 -1.51% 338,463 383,903,023
2024-12-09 11.29 11.42 11.05 11.29 -0.18% 338,538 381,254,276
2024-12-06 10.63 11.4 10.56 11.31 +6.7% 665,115 736,182,613
2024-12-05 10.46 10.64 10.46 10.6 +1.05% 167,233 176,761,831
2024-12-04 10.49 10.57 10.4 10.49 -0.38% 147,431 154,497,778
2024-12-03 10.43 10.57 10.34 10.53 +0.57% 182,698 191,100,084
2024-12-02 10.52 10.56 10.41 10.47 0% 181,083 189,551,244
2024-11-29 10.38 10.54 10.37 10.47 +0.96% 123,673 129,287,063
2024-11-28 10.46 10.6 10.37 10.37 -0.58% 137,595 144,025,280
2024-11-27 10.23 10.44 10.12 10.43 +1.56% 129,497 133,347,232
2024-11-26 10.3 10.46 10.26 10.27 -0.48% 105,396 109,237,921
2024-11-25 10.2 10.33 10.13 10.32 +1.18% 141,943 145,417,558
2024-11-22 10.37 10.48 10.19 10.2 -1.73% 155,626 160,775,744
2024-11-21 10.48 10.51 10.33 10.38 -1.24% 120,672 125,589,340
2024-11-20 10.4 10.56 10.32 10.51 +0.86% 158,702 165,791,869
2024-11-19 10.5 10.52 10.27 10.42 -1.04% 169,919 176,469,985
2024-11-18 10.73 10.77 10.35 10.53 -1.22% 218,509 229,801,298
2024-11-15 10.57 10.81 10.54 10.66 +0.76% 209,269 224,281,961
2024-11-14 10.8 10.96 10.54 10.58 -2.94% 237,745 255,009,935
2024-11-13 10.92 11.02 10.72 10.9 -0.55% 321,798 349,314,845
2024-11-12 10.84 11.12 10.8 10.96 +3.1% 669,995 733,790,683
2024-11-11 10.4 10.63 10.35 10.63 +2.21% 264,121 277,692,204
2024-11-08 10.46 10.55 10.34 10.4 -0.1% 247,167 257,946,483
2024-11-07 10.25 10.41 10.21 10.41 +1.07% 201,317 207,959,871
2024-11-06 10.2 10.32 10.16 10.3 +0.59% 235,110 240,956,127
2024-11-05 10.18 10.25 10.08 10.24 +0.39% 234,739 238,613,658
2024-11-04 10.19 10.21 10.06 10.2 +0.49% 160,767 162,682,326
2024-11-01 10.12 10.24 9.99 10.15 +0.69% 231,857 235,051,866
2024-10-31 10.29 10.32 10.01 10.08 -3.17% 334,434 337,696,648
2024-10-30 10.55 10.56 10.35 10.41 -1.7% 226,149 236,155,768
2024-10-29 11.1 11.15 10.53 10.59 -3.64% 442,292 475,484,818
2024-10-28 10.84 11.03 10.83 10.99 +1.1% 297,362 325,207,663
2024-10-25 10.83 10.92 10.8 10.87 -0.18% 157,124 170,612,783
2024-10-24 10.8 10.93 10.67 10.89 +0.28% 208,912 225,291,123
2024-10-23 10.99 11.01 10.73 10.86 -1.36% 289,800 315,136,355
2024-10-22 10.87 11.29 10.85 11.01 +0.92% 385,574 426,089,188
2024-10-21 11.02 11.19 10.86 10.91 -0.91% 349,257 383,918,640
2024-10-18 10.9 11.17 10.8 11.01 +0.73% 306,130 336,303,467
2024-10-17 11.2 11.44 10.91 10.93 -1.62% 245,084 272,840,954
2024-10-16 10.9 11.27 10.81 11.11 +1.18% 178,007 197,738,842
2024-10-15 11.19 11.3 10.98 10.98 -2.49% 194,498 216,183,381
2024-10-14 11.18 11.44 10.93 11.26 +1.35% 226,936 253,722,116
2024-10-11 11.62 11.69 11.03 11.11 -3.81% 313,583 353,755,077
2024-10-10 10.97 11.95 10.96 11.55 +6.16% 529,188 610,618,970
2024-10-09 11.72 11.75 10.85 10.88 -8.65% 418,676 469,296,807
2024-10-08 13.16 13.21 11.55 11.91 -0.83% 684,959 829,176,376

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

ц│╕х╖ЮшАБчкЦ 000568

2023年全年

ц╕йц░ПшВбф╗╜ 300498

近半年

ф╕Гх╜йхМЦхнж 300758

近三个月

хИйх╛╖цЫ╝ 300289

2024年至今

цЧЧц╗ищЫЖхЫв 601636

2022-2023两年

ф╕нф║ЪшВбф╗╜ 300512

2022-2023两年

хМЧщЩЖшНпф╕Ъ 300016

2024年至今

ц╡ЩчЙИф╝ахкТ 601921

近期数据

цБТчФЯчФ╡хнР 600570

2022-2023两年

ф╕нш╖пшВбф╗╜ 600818

2024年至今

热门概念板块

储能电池
生物医药

хдНцШЯхМ╗шНп (600196)

2024年至今
半导体
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
虚拟现实
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年至今
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

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