шУЭхдйчЗГц░Ф 605368

数据更新至:

添加到对比分析

10.85 +1.02%

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

10.85
+1.02% +0.11
10.72
开盘价
10.87
最高价
10.69
最低价
48,782
成交量
数据更新至: 2025-03-25

技术指标

10.71
MA5 (5日均线)
10.65
MA10 (10日均线)
10.53
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 10.72 10.87 10.69 10.85 +1.02% 48,782 52,653,279
2025-03-24 10.68 10.75 10.6 10.74 +0.85% 53,221 56,909,437
2025-03-21 10.62 10.68 10.6 10.65 +0.28% 41,272 43,950,923
2025-03-20 10.68 10.72 10.61 10.62 -0.47% 37,570 40,091,460
2025-03-19 10.65 10.7 10.6 10.67 +0.57% 42,479 45,290,847
2025-03-18 10.64 10.67 10.58 10.61 -0.28% 31,689 33,634,334
2025-03-17 10.63 10.68 10.59 10.64 +0.28% 41,876 44,585,402
2025-03-14 10.61 10.64 10.55 10.61 0% 56,379 59,741,920
2025-03-13 10.51 10.62 10.51 10.61 +0.95% 54,663 57,712,583
2025-03-12 10.46 10.52 10.4 10.51 +0.57% 38,133 39,937,537
2025-03-11 10.37 10.45 10.33 10.45 +0.48% 40,517 42,176,505
2025-03-10 10.35 10.43 10.34 10.4 +0.58% 34,505 35,841,770
2025-03-07 10.41 10.41 10.32 10.34 -0.58% 35,373 36,691,134
2025-03-06 10.4 10.42 10.35 10.4 0% 24,508 25,462,360
2025-03-05 10.44 10.46 10.31 10.4 -0.29% 37,431 38,884,170
2025-03-04 10.43 10.47 10.4 10.43 -0.19% 30,364 31,674,780
2025-03-03 10.45 10.54 10.38 10.45 +0.58% 43,478 45,434,758
2025-02-28 10.35 10.45 10.35 10.39 +0.1% 42,452 44,144,713
2025-02-27 10.43 10.43 10.33 10.38 -0.48% 36,928 38,302,376
2025-02-26 10.3 10.43 10.3 10.43 +0.87% 32,307 33,503,619
2025-02-25 10.51 10.51 10.28 10.34 -1.62% 73,224 75,861,286
2025-02-24 10.59 10.6 10.51 10.51 -0.85% 41,155 43,400,595
2025-02-21 10.7 10.7 10.58 10.6 -0.84% 44,931 47,665,896
2025-02-20 10.74 10.75 10.65 10.69 -0.47% 35,642 38,113,550
2025-02-19 10.83 10.84 10.72 10.74 -1.01% 46,599 50,129,163
2025-02-18 10.83 10.92 10.8 10.85 +0.18% 41,759 45,309,650
2025-02-17 10.88 10.91 10.83 10.83 -0.64% 33,325 36,164,462
2025-02-14 10.92 10.93 10.87 10.9 -0.09% 37,459 40,803,882
2025-02-13 10.94 10.95 10.88 10.91 -0.09% 35,226 38,439,041
2025-02-12 10.94 10.96 10.89 10.92 -0.18% 26,712 29,154,835
2025-02-11 10.88 10.96 10.84 10.94 +0.74% 40,834 44,564,890
2025-02-10 10.93 10.95 10.86 10.86 -0.64% 55,751 60,714,920
2025-02-07 10.9 10.97 10.86 10.93 -0.09% 54,843 59,937,533
2025-02-06 10.88 10.96 10.84 10.94 +0.09% 33,337 36,334,288
2025-02-05 11.18 11.18 10.83 10.93 -1.26% 63,941 69,894,761
2025-01-27 10.92 11.18 10.88 11.07 +1.75% 65,238 72,295,708
2025-01-24 10.85 10.89 10.76 10.88 +0.46% 32,974 35,716,375
2025-01-23 10.87 10.98 10.83 10.83 0% 37,114 40,438,446
2025-01-22 10.75 10.85 10.72 10.83 0% 24,176 26,073,829
2025-01-21 10.95 11 10.77 10.83 -1.19% 37,357 40,493,917
2025-01-20 10.91 11.07 10.88 10.96 +0.74% 37,798 41,433,170
2025-01-17 10.81 10.9 10.78 10.88 +0.37% 26,112 28,338,725
2025-01-16 10.85 10.92 10.79 10.84 -0.09% 35,938 38,997,519
2025-01-15 10.92 10.94 10.8 10.85 -0.64% 49,908 54,189,436
2025-01-14 10.74 10.92 10.69 10.92 +1.68% 54,919 59,424,621
2025-01-13 10.95 10.96 10.7 10.74 -2.19% 61,806 66,603,753
2025-01-10 11.15 11.15 10.97 10.98 -1.08% 58,729 64,846,044
2025-01-09 11.27 11.3 11.05 11.1 -2.03% 82,431 91,875,020
2025-01-08 11.25 11.38 11.18 11.33 +0.09% 75,484 84,996,678
2025-01-07 11.49 11.53 11.25 11.32 -1.48% 84,271 95,717,179
2025-01-06 11.52 11.63 11.29 11.49 -0.17% 113,090 129,956,062
2025-01-03 11.37 11.73 11.33 11.51 +1.32% 150,941 174,733,509
2025-01-02 11.45 11.65 11.26 11.36 -0.61% 151,991 174,437,037
2024-12-31 11.31 11.58 11.3 11.43 +1.15% 119,569 137,051,781
2024-12-30 11.33 11.39 11.27 11.3 -0.26% 68,706 77,898,082
2024-12-27 11.2 11.34 11.12 11.33 +1.16% 81,939 92,041,363
2024-12-26 11.27 11.33 11.2 11.2 -0.71% 49,836 56,006,392
2024-12-25 11.31 11.31 11.18 11.28 -0.27% 49,464 55,566,633
2024-12-24 11.22 11.36 11.22 11.31 +0.89% 61,618 69,593,998
2024-12-23 11.31 11.34 11.2 11.21 -0.88% 65,996 74,409,368
2024-12-20 11.35 11.35 11.28 11.31 -0.26% 36,354 41,115,730
2024-12-19 11.35 11.4 11.23 11.34 -0.53% 56,409 63,884,886
2024-12-18 11.46 11.57 11.36 11.4 -0.26% 72,067 82,344,774
2024-12-17 11.65 11.8 11.38 11.43 -1.72% 124,030 143,238,996
2024-12-16 11.44 11.67 11.42 11.63 +0.69% 115,868 134,285,451
2024-12-13 11.75 11.8 11.36 11.55 -1.95% 198,798 228,646,716
2024-12-12 11.67 11.78 11.65 11.78 +0.86% 105,668 124,099,080
2024-12-11 11.57 11.75 11.53 11.68 +0.6% 101,071 118,109,414
2024-12-10 11.76 11.81 11.59 11.61 -0.34% 132,769 154,918,197
2024-12-09 11.33 11.67 11.3 11.65 +3.1% 177,681 204,505,013
2024-12-06 11.17 11.31 11.17 11.3 +1.07% 135,404 152,597,991
2024-12-05 11.19 11.2 11.13 11.18 +0.09% 66,889 74,669,733
2024-12-04 11.19 11.24 11.12 11.17 -0.18% 93,340 104,315,631
2024-12-03 11.19 11.23 11.12 11.19 0% 77,880 87,029,422
2024-12-02 11.32 11.38 11 11.19 -1.32% 134,213 149,471,633
2024-11-29 11.35 11.39 11.25 11.34 0% 68,024 77,046,268
2024-11-28 11.46 11.53 11.31 11.34 -1.39% 54,123 61,812,281
2024-11-27 11.32 11.51 11.2 11.5 +1.14% 63,405 72,118,165
2024-11-26 11.52 11.6 11.34 11.37 -1.81% 44,338 50,774,191
2024-11-25 11.49 11.61 11.4 11.58 +0.87% 49,381 56,902,834
2024-11-22 11.74 11.94 11.46 11.48 -2.21% 82,101 96,466,096
2024-11-21 11.79 11.85 11.71 11.74 -0.68% 38,941 45,816,590
2024-11-20 11.75 11.87 11.67 11.82 +0.6% 72,002 85,051,361
2024-11-19 11.51 11.75 11.47 11.75 +2.26% 81,577 95,343,700
2024-11-18 11.43 11.61 11.42 11.49 +0.61% 59,224 68,175,212
2024-11-15 11.45 11.63 11.42 11.42 -0.7% 56,703 65,238,799
2024-11-14 11.67 11.72 11.5 11.5 -1.54% 52,538 61,049,529
2024-11-13 11.76 11.76 11.61 11.68 -0.68% 55,878 65,181,453
2024-11-12 11.87 11.92 11.71 11.76 -1.18% 81,856 96,900,075
2024-11-11 11.7 11.97 11.64 11.9 +0.93% 84,948 100,070,725
2024-11-08 11.92 11.98 11.77 11.79 -1.09% 68,431 81,097,900
2024-11-07 11.62 11.93 11.53 11.92 +2.58% 86,676 102,114,223
2024-11-06 11.74 11.8 11.6 11.62 -0.68% 82,635 96,512,783
2024-11-05 11.78 11.79 11.55 11.7 0% 85,880 100,012,036
2024-11-04 11.3 11.71 11.28 11.7 +3.45% 102,334 118,321,472
2024-11-01 11.15 11.37 11.1 11.31 +1.43% 108,438 122,173,608
2024-10-31 11.08 11.22 11.06 11.15 -0.27% 83,450 92,918,754
2024-10-30 11.5 11.5 11.04 11.18 -5.33% 181,396 203,083,882
2024-10-29 12.32 12.34 11.79 11.81 -3.98% 124,251 148,880,408
2024-10-28 12.2 12.36 12.12 12.3 +1.32% 89,202 109,585,367
2024-10-25 12.48 12.52 12.08 12.14 -2.8% 119,382 146,446,089
2024-10-24 12.62 12.67 12.45 12.49 -1.65% 46,634 58,386,120
2024-10-23 12.7 12.94 12.6 12.7 -0.08% 58,029 73,921,157
2024-10-22 12.61 12.74 12.56 12.71 +0.39% 51,991 65,814,043
2024-10-21 12.96 13 12.64 12.66 -2.31% 82,350 105,451,601
2024-10-18 12.88 13.12 12.81 12.96 +0.54% 76,200 98,658,311
2024-10-17 13.1 13.15 12.83 12.89 -1.53% 66,376 85,871,972
2024-10-16 12.87 13.15 12.84 13.09 +1.24% 49,160 64,230,353
2024-10-15 13.05 13.12 12.91 12.93 -0.92% 55,226 71,859,815
2024-10-14 12.76 13.06 12.64 13.05 +2.43% 89,833 115,717,535
2024-10-11 13.01 13.14 12.67 12.74 -3.12% 88,767 114,056,255
2024-10-10 12.6 13.26 12.5 13.15 +4.78% 167,116 216,528,636
2024-10-09 13.83 13.83 12.4 12.55 -7.92% 175,037 226,866,592
2024-10-08 14.61 14.9 13.2 13.63 -0.15% 282,532 391,234,482

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

ш┐Рш╛╛чзСцКА 300440

近期数据

цЩ╢цЩишВбф╗╜ 688099

2024年至今

хоЙчзСчФЯчЙй 300009

2024年一季度

х║╖цГахИ╢шНп 603139

近半年

ф╕нщЩЕшБФхРИ 605305

2024年至今

хЫ╜цКХш╡ДцЬм 600061

2024年一季度

чФШхМЦчзСх╖е 000576

近三个月

хЬЖщАЪщАЯщАТ 600233

近半年

ц╖▒ц░┤ц╡╖ч║│ 300961

2022-2023两年

ц│Ых╛оч╜Сч╗Ь 603039

2023年全年

热门概念板块

军工

ф╕ншИкщлШчзС (600862)

近半年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近半年
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
5G通信
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
AI人工智能

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