ф╣Эф╕░шГ╜ц║Р(605090)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

26.16

+0.89% +0.23

25.95

开盘价

26.18

最高价

25.81

最低价

24,688

成交量

数据更新至: 2025-03-25

技术指标

26.12

MA5 (5日均线)

26.06

MA10 (10日均线)

25.91

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	25.95	26.18	25.81	26.16	+0.89%	24,688	64,349,269
2025-03-24	26	26.26	25.64	25.93	-0.58%	43,000	111,566,203
2025-03-21	26.13	26.33	25.97	26.08	-0.27%	37,064	96,980,273
2025-03-20	26.35	26.43	26.03	26.15	-0.49%	49,245	129,197,898
2025-03-19	26.28	26.42	26.24	26.28	0%	36,038	94,840,426
2025-03-18	26.46	26.74	26.26	26.28	-0.45%	49,162	130,057,564
2025-03-17	25.95	26.49	25.92	26.4	+1.73%	84,092	220,848,933
2025-03-14	25.81	25.97	25.64	25.95	+0.62%	40,031	103,529,890
2025-03-13	25.98	25.99	25.65	25.79	+0.74%	44,465	114,777,607
2025-03-12	25.7	25.81	25.56	25.6	-0.62%	30,654	78,585,403
2025-03-11	25.8	25.8	25.47	25.76	-0.39%	34,997	89,628,912
2025-03-10	26.19	26.2	25.74	25.86	-0.92%	31,232	80,894,155
2025-03-07	25.67	26.36	25.57	26.1	+1.68%	64,445	168,164,806
2025-03-06	25.41	25.73	25.22	25.67	+1.38%	45,108	115,222,600
2025-03-05	25.39	25.45	25.18	25.32	-0.55%	33,787	85,428,114
2025-03-04	25.55	25.59	25.2	25.46	-0.51%	40,746	103,129,325
2025-03-03	25.83	25.95	25.59	25.59	-1.2%	37,418	96,183,021
2025-02-28	25.72	25.97	25.64	25.9	+0.54%	38,040	98,131,286
2025-02-27	26.13	26.24	25.68	25.76	-1.6%	60,177	155,477,418
2025-02-26	26.24	26.3	26.12	26.18	+0.11%	24,419	63,936,573
2025-02-25	26.27	26.39	26.1	26.15	-0.72%	29,719	77,925,377
2025-02-24	26.21	26.66	26.1	26.34	+0.46%	41,462	109,363,061
2025-02-21	26.42	26.44	26.17	26.22	-0.64%	43,375	113,832,724
2025-02-20	26.32	26.43	26.2	26.39	-0.11%	28,839	75,882,953
2025-02-19	26.67	26.71	26.2	26.42	-1.09%	56,052	147,610,305
2025-02-18	26.42	26.85	26.37	26.71	+1.29%	56,982	151,965,686
2025-02-17	26.35	26.55	26.17	26.37	-0.08%	37,311	98,234,510
2025-02-14	26.45	26.7	26.25	26.39	-0.04%	44,243	116,958,212
2025-02-13	26.49	26.6	26.36	26.4	-0.45%	27,868	73,759,554
2025-02-12	26.65	26.65	26.28	26.52	-0.45%	36,392	96,233,564
2025-02-11	26.66	26.82	26.39	26.64	-0.08%	39,510	105,026,500
2025-02-10	26.79	26.91	26.65	26.66	-0.52%	36,376	97,182,879
2025-02-07	26.83	27.15	26.4	26.8	-0.22%	59,650	160,123,533
2025-02-06	26.8	26.9	26.43	26.86	+0.22%	31,218	83,428,227
2025-02-05	27.33	27.41	26.6	26.8	-1.94%	43,265	116,564,760
2025-01-27	26.96	27.55	26.85	27.33	+1.79%	55,917	152,772,153
2025-01-24	26.92	27.07	26.71	26.85	-0.37%	37,449	100,647,865
2025-01-23	27.21	27.28	26.8	26.95	+0.34%	46,957	126,863,516
2025-01-22	26.88	27.19	26.67	26.86	-0.44%	39,330	105,766,200
2025-01-21	26.88	27.35	26.55	26.98	+0.63%	48,101	129,639,757
2025-01-20	26.64	27.08	26.42	26.81	+0.98%	57,515	153,966,932
2025-01-17	26.19	26.68	26.11	26.55	+1.22%	53,684	141,827,578
2025-01-16	26.28	26.76	26.08	26.23	+0.11%	59,710	157,417,174
2025-01-15	26.9	27.05	26.06	26.2	-2.78%	60,352	159,574,426
2025-01-14	26.55	27.02	26.21	26.95	+2.24%	48,098	128,827,216
2025-01-13	26.39	26.92	26.23	26.36	+0.15%	40,754	108,110,947
2025-01-10	26.43	26.74	26.21	26.32	-0.45%	39,489	104,222,007
2025-01-09	26.41	26.62	26.13	26.44	-0.83%	44,512	117,538,018
2025-01-08	27.05	27.2	26.31	26.66	-2.17%	63,429	169,713,971
2025-01-07	27.62	27.89	26.88	27.25	-2.4%	68,880	187,756,479
2025-01-06	27.35	27.93	26.87	27.92	+0.54%	86,589	236,408,912
2025-01-03	27.33	28.37	27.33	27.77	+0.36%	73,154	203,973,805
2025-01-02	28.96	28.99	27.43	27.67	-3.01%	108,300	307,660,053
2024-12-31	28.11	28.8	27.99	28.53	+2.44%	119,885	340,779,720
2024-12-30	28.06	28.35	27.8	27.85	-0.92%	34,489	96,771,476
2024-12-27	27.87	28.15	27.71	28.11	+0.54%	40,908	114,171,862
2024-12-26	27.79	28.4	27.58	27.96	+0.47%	54,542	153,424,666
2024-12-25	27.5	27.85	27.37	27.83	+0.98%	43,645	120,811,042
2024-12-24	27.2	27.58	27.15	27.56	+1.25%	32,732	89,937,163
2024-12-23	27.53	27.73	27.07	27.22	-1.41%	45,222	123,753,797
2024-12-20	27.27	27.88	27.17	27.61	+1.14%	54,881	151,001,263
2024-12-19	27.28	27.34	26.92	27.3	-0.51%	36,701	99,718,529
2024-12-18	27.75	27.95	27.42	27.44	-0.72%	40,015	110,719,840
2024-12-17	27.51	27.86	27.48	27.64	+0.51%	40,303	111,457,166
2024-12-16	27.48	27.86	27.35	27.5	+0.33%	46,636	128,509,645
2024-12-13	28.3	28.3	27.35	27.41	-3.55%	77,021	213,300,025
2024-12-12	28.1	28.42	28.01	28.42	+1.5%	49,626	139,900,020
2024-12-11	27.97	28.15	27.9	28	+0.11%	38,211	107,147,057
2024-12-10	28.42	28.48	27.87	27.97	+0.18%	71,339	200,716,127
2024-12-09	28.31	28.49	27.88	27.92	-1.41%	44,495	125,238,355
2024-12-06	28.2	28.4	28	28.32	+0.82%	41,027	115,686,069
2024-12-05	28.4	28.58	28.01	28.09	-1.27%	46,248	130,749,261
2024-12-04	28.51	28.79	28.1	28.45	-0.42%	39,455	112,001,608
2024-12-03	28.86	28.87	28.29	28.57	-1%	60,927	173,707,006
2024-12-02	29.34	29.34	28.4	28.86	-1.5%	76,837	222,233,190
2024-11-29	29	29.48	28.5	29.3	+1.45%	92,556	269,698,272
2024-11-28	28.65	29.6	28.45	28.88	-0.41%	91,415	266,444,888
2024-11-27	27.4	29	27.3	29	+5.3%	120,962	344,385,953
2024-11-26	27.42	27.76	27.2	27.54	+0.04%	43,158	118,512,045
2024-11-25	27.1	27.77	27.09	27.53	+1.21%	44,577	122,132,088
2024-11-22	28.04	28.57	27.2	27.2	-3.13%	71,298	199,494,760
2024-11-21	28.4	28.64	27.88	28.08	-0.78%	42,315	119,333,350
2024-11-20	27.83	28.58	27.71	28.3	+1.25%	64,176	180,432,999
2024-11-19	27.59	27.96	27.47	27.95	+0.98%	48,508	134,562,255
2024-11-18	27.93	28.45	27.56	27.68	-0.9%	55,654	155,482,444
2024-11-15	28.28	28.7	27.86	27.93	-1.38%	54,157	152,776,856
2024-11-14	29	29.46	28.22	28.32	-2.61%	64,014	183,968,157
2024-11-13	29.07	29.3	28.62	29.08	-0.78%	53,010	153,318,110
2024-11-12	30.21	30.35	29.11	29.31	-2.95%	109,166	324,485,592
2024-11-11	29.95	31.05	29.22	30.2	+1.07%	177,480	531,907,119
2024-11-08	29.69	31.05	29.38	29.88	+0.95%	220,985	667,373,474
2024-11-07	27.66	30.4	27.4	29.6	+6.86%	209,960	607,147,937
2024-11-06	27.9	28.19	27.54	27.7	-1.07%	78,127	217,330,811
2024-11-05	27.7	28.07	27.33	28	+1.45%	107,782	299,248,227
2024-11-04	26.9	27.65	26.68	27.6	+3.18%	96,196	263,353,968
2024-11-01	26.46	27.5	26.46	26.75	+1.17%	120,888	326,601,229
2024-10-31	26.4	26.67	26.18	26.44	+0.08%	35,184	92,844,134
2024-10-30	26.81	26.92	26.19	26.42	-1.42%	63,276	167,670,711
2024-10-29	27.45	27.54	26.72	26.8	-2.69%	61,436	166,298,986
2024-10-28	27.29	27.56	26.91	27.54	+0.92%	65,591	179,148,148
2024-10-25	27.21	27.38	27.11	27.29	+0.29%	51,597	140,545,276
2024-10-24	27.41	27.41	27	27.21	-1.02%	37,036	100,620,061
2024-10-23	27.43	27.87	27.26	27.49	+0.73%	73,655	202,364,643
2024-10-22	27.1	27.58	26.64	27.29	-0.22%	95,618	258,988,968
2024-10-21	27.75	28	26.97	27.35	-0.8%	75,105	204,952,539
2024-10-18	26.64	28.09	26.44	27.57	+3.57%	91,003	248,262,921
2024-10-17	26.58	26.9	26.5	26.62	+0.45%	65,233	174,126,246
2024-10-16	26.47	27.07	26.28	26.5	-0.38%	54,446	145,027,378
2024-10-15	27.12	27.29	26.6	26.6	-2.71%	90,270	242,398,439
2024-10-14	27.31	27.67	26.8	27.34	-0.76%	74,952	203,967,590
2024-10-11	27.69	28.25	27.23	27.55	-0.11%	74,317	206,615,353
2024-10-10	27.26	28.5	27.26	27.58	+1.43%	91,346	254,734,562
2024-10-09	28.72	28.79	26.77	27.19	-7.2%	143,040	397,389,609
2024-10-08	31.5	31.59	28.73	29.3	+1.98%	178,847	532,502,467

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

STцШОшпЪ 600136

近期数据

щЭТх▓ЫщгЯхУБ 001219

2024年一季度

щЗСцШОч▓╛цЬ║ 300281

近期数据

цЩ║цШОш╛╛ 688636

近期数据

ф╝КхИйшВбф╗╜ 600887

2022-2023两年

щЗСхЯОхМ╗шНп 300233

2023年全年

чеЮх╖Юц│░х▓│ 300002

近期数据

ф╕Кц╡╖ф╕ЙцпЫ 600689

近期数据

цШЯцШЯчзСцКА 300256

2024年至今

шИкхПСцОзхИ╢ 000738

近三个月

热门概念板块

新能源汽车

хНОшГЬхдйцИР (600410)

ч┤лхЕЙшВбф╗╜ (000938)

хЕих┐ЧчзСцКА (300458)

ф╕нхдйчзСцКА (600522)

хоЭф┐бш╜пф╗╢ (600845)

STщ╣ПхНЪ (600804)

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