шИкхдйчзСцКА 000901

数据更新至:

添加到对比分析

11.49 +1.06%

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

11.49
+1.06% +0.12
11.35
开盘价
11.64
最高价
11.28
最低价
127,512
成交量
数据更新至: 2025-03-25

技术指标

11.71
MA5 (5日均线)
11.72
MA10 (10日均线)
11.61
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 11.35 11.64 11.28 11.49 +1.06% 127,512 146,625,809
2025-03-24 11.74 11.78 11.09 11.37 -3.73% 243,152 276,702,166
2025-03-21 11.94 12.05 11.79 11.81 -1.5% 206,401 246,095,907
2025-03-20 11.84 12.15 11.83 11.99 +0.67% 248,886 299,026,522
2025-03-19 11.69 12.22 11.63 11.91 +2.14% 296,088 353,716,753
2025-03-18 11.71 11.76 11.63 11.66 -0.34% 110,488 129,059,009
2025-03-17 11.77 11.87 11.66 11.7 -0.26% 153,123 179,775,813
2025-03-14 11.69 11.78 11.43 11.73 +0.34% 172,156 200,531,327
2025-03-13 11.85 11.89 11.46 11.69 -1.6% 190,946 222,083,567
2025-03-12 11.94 12.05 11.8 11.88 +0.08% 206,680 246,196,543
2025-03-11 11.66 11.98 11.62 11.87 +0.68% 191,993 226,868,738
2025-03-10 11.83 11.94 11.74 11.79 -0.51% 202,407 239,380,728
2025-03-07 11.96 12.11 11.74 11.85 -0.92% 353,300 421,435,764
2025-03-06 11.91 12.03 11.74 11.96 +0.5% 451,118 537,697,817
2025-03-05 11.43 12.07 11.25 11.9 +5.31% 571,771 665,270,493
2025-03-04 10.88 11.48 10.81 11.3 +4.24% 274,872 308,442,659
2025-03-03 10.77 11.03 10.68 10.84 +1.12% 137,926 150,261,641
2025-02-28 11.2 11.25 10.67 10.72 -4.71% 198,021 215,736,326
2025-02-27 11.38 11.45 11.06 11.25 -1.4% 167,636 188,355,854
2025-02-26 11.3 11.46 11.25 11.41 +0.88% 155,495 176,894,658
2025-02-25 11.23 11.45 11.14 11.31 -0.26% 162,023 183,594,352
2025-02-24 11.29 11.48 11.2 11.34 +0.27% 201,793 229,006,386
2025-02-21 11.29 11.31 11.13 11.31 -0.09% 175,272 197,022,441
2025-02-20 11.07 11.33 11 11.32 +2.26% 231,653 260,520,604
2025-02-19 10.98 11.15 10.93 11.07 +0.73% 124,104 137,699,189
2025-02-18 11.25 11.28 10.93 10.99 -2.31% 137,602 152,841,441
2025-02-17 11.23 11.33 11.2 11.25 +0.45% 134,318 151,298,139
2025-02-14 11.18 11.26 11.1 11.2 -0.09% 134,325 150,118,093
2025-02-13 11.38 11.44 11.2 11.21 -1.41% 155,155 175,335,120
2025-02-12 11.24 11.44 11.17 11.37 +1.16% 133,287 151,327,713
2025-02-11 11.35 11.35 11.17 11.24 -0.97% 136,805 153,659,971
2025-02-10 11.14 11.37 11.14 11.35 +2.16% 195,165 220,405,778
2025-02-07 10.9 11.22 10.9 11.11 +2.02% 225,567 249,812,446
2025-02-06 10.5 10.9 10.39 10.89 +3.81% 189,919 203,434,247
2025-02-05 10.32 10.59 10.28 10.49 +2.54% 155,821 163,527,195
2025-01-27 10.54 10.65 10.2 10.23 -2.39% 134,471 139,455,888
2025-01-24 10.3 10.5 10.27 10.48 +1.75% 136,182 141,877,142
2025-01-23 10.71 10.82 10.3 10.3 +0.78% 259,763 274,850,636
2025-01-22 10.37 10.45 10.14 10.22 -1.92% 108,369 110,841,035
2025-01-21 10.52 10.53 10.24 10.42 -0.38% 98,745 102,218,135
2025-01-20 10.5 10.55 10.36 10.46 +0.48% 96,104 100,629,461
2025-01-17 10.37 10.47 10.26 10.41 0% 86,847 90,153,024
2025-01-16 10.38 10.54 10.3 10.41 +0.39% 128,210 133,634,610
2025-01-15 10.54 10.56 10.33 10.37 -1.52% 150,410 156,770,674
2025-01-14 10.1 10.57 10.05 10.53 +4.15% 192,609 199,183,014
2025-01-13 9.94 10.19 9.72 10.11 +1.1% 137,428 137,421,254
2025-01-10 10.28 10.38 10 10 -2.63% 130,926 133,740,149
2025-01-09 10.1 10.53 10.06 10.27 +1.18% 188,735 194,250,039
2025-01-08 10.21 10.22 9.83 10.15 -0.49% 142,520 143,286,234
2025-01-07 10.09 10.22 10.04 10.2 +1.49% 117,294 118,776,613
2025-01-06 10.1 10.23 9.93 10.05 -0.69% 129,401 130,524,388
2025-01-03 10.64 10.72 10.07 10.12 -4.98% 215,502 222,400,271
2025-01-02 10.99 11.2 10.5 10.65 -2.92% 222,106 241,402,014
2024-12-31 11.39 11.47 10.96 10.97 -3.86% 159,408 177,608,377
2024-12-30 11.53 11.58 11.18 11.41 -0.26% 135,385 154,635,589
2024-12-27 11.56 11.72 11.4 11.44 +0.44% 175,441 202,940,968
2024-12-26 11.29 11.51 11.23 11.39 +0.62% 98,773 112,867,411
2024-12-25 11.42 11.51 11.14 11.32 -1.31% 123,757 139,900,234
2024-12-24 11.55 11.6 11.36 11.47 +0.53% 117,746 134,993,117
2024-12-23 11.98 12 11.39 11.41 -4.92% 198,088 230,394,136
2024-12-20 11.95 12.09 11.8 12 +0.42% 135,387 162,088,327
2024-12-19 11.88 12.03 11.76 11.95 -0.83% 141,114 168,087,047
2024-12-18 11.77 12.22 11.66 12.05 +3.17% 206,878 247,734,987
2024-12-17 11.97 12.07 11.62 11.68 -2.42% 244,482 288,984,514
2024-12-16 12.25 12.32 11.89 11.97 -2.29% 183,773 221,823,094
2024-12-13 12.41 12.52 12.25 12.25 -2% 271,516 335,181,543
2024-12-12 12.53 12.65 12.27 12.5 +0.08% 246,662 307,707,223
2024-12-11 12.3 12.53 12.23 12.49 +1.63% 264,556 328,995,399
2024-12-10 12.4 12.5 12.26 12.29 +1.15% 287,542 355,732,640
2024-12-09 12.31 12.34 12.01 12.15 -1.3% 231,220 280,709,661
2024-12-06 12.38 12.4 12.11 12.31 -0.57% 234,922 287,967,862
2024-12-05 12.05 12.56 12.05 12.38 +1.89% 283,447 349,149,458
2024-12-04 12.26 12.48 12.09 12.15 -0.74% 318,565 391,317,965
2024-12-03 12.21 12.29 11.96 12.24 +0.25% 246,444 298,699,732
2024-12-02 12.09 12.27 11.99 12.21 +2.35% 255,909 311,215,364
2024-11-29 11.7 12.03 11.63 11.93 +1.53% 233,047 276,316,846
2024-11-28 11.84 12.11 11.71 11.75 -0.84% 247,951 294,672,700
2024-11-27 11.45 11.87 11.15 11.85 +2.86% 272,065 312,665,365
2024-11-26 11.8 12.07 11.5 11.52 -1.2% 205,738 241,587,500
2024-11-25 11.85 11.85 11.29 11.66 -1.6% 333,817 384,602,434
2024-11-22 12.36 12.47 11.84 11.85 -4.51% 305,071 371,113,724
2024-11-21 12.57 12.75 12.26 12.41 -1.35% 288,560 359,468,449
2024-11-20 12.15 12.68 12.11 12.58 +3.03% 388,876 486,636,082
2024-11-19 12.1 12.39 11.85 12.21 +1.16% 354,929 430,981,552
2024-11-18 12.59 12.69 11.87 12.07 -4.21% 507,230 617,511,463
2024-11-15 13.53 13.53 12.5 12.6 -7.76% 747,123 966,048,116
2024-11-14 13.7 14.25 13.51 13.66 +0.74% 942,955 1,304,784,370
2024-11-13 13.43 13.73 12.92 13.56 +2.57% 868,876 1,168,437,183
2024-11-12 13.68 13.79 13.02 13.22 -2.65% 636,724 851,034,561
2024-11-11 13.69 13.69 13.24 13.58 +1.27% 653,406 881,713,296
2024-11-08 13.2 13.59 13.17 13.41 +2.6% 803,048 1,076,735,345
2024-11-07 13.03 13.27 12.76 13.07 -0.38% 588,373 763,629,762
2024-11-06 13.29 13.42 12.98 13.12 -0.08% 761,631 1,006,050,261
2024-11-05 12.78 13.3 12.76 13.13 +2.5% 773,319 1,009,529,659
2024-11-04 12.32 12.97 12.3 12.81 +2.81% 612,891 781,002,153
2024-11-01 13.51 13.59 12.46 12.46 -9.97% 1,141,695 1,472,665,147
2024-10-31 13.1 14.63 12.84 13.84 +2.44% 1,534,329 2,073,789,214
2024-10-30 13 14.22 12.98 13.51 +4.49% 1,851,269 2,517,003,282
2024-10-29 11.95 12.93 11.78 12.93 +10.04% 1,286,703 1,602,181,577
2024-10-28 11.42 11.84 11.37 11.75 +3.07% 537,991 626,874,345
2024-10-25 11.31 11.5 11.27 11.4 +0.8% 409,934 466,557,386
2024-10-24 11.69 11.73 11.26 11.31 -3% 515,006 588,555,835
2024-10-23 11.27 11.98 11.16 11.66 +3.55% 897,571 1,048,275,693
2024-10-22 11.57 11.57 11.16 11.26 -2.17% 618,395 699,204,320
2024-10-21 11.17 11.58 11.1 11.51 +4.54% 729,323 832,302,247
2024-10-18 10.65 11.2 10.49 11.01 +3.28% 625,260 684,346,467
2024-10-17 10.66 10.91 10.65 10.66 +0.38% 415,193 447,775,002
2024-10-16 10.5 10.78 10.46 10.62 -0.65% 341,185 362,571,599
2024-10-15 10.88 11.11 10.58 10.69 -2.02% 521,214 564,537,390
2024-10-14 10.35 10.93 10.28 10.91 +7.49% 655,518 698,142,799
2024-10-11 10.7 10.75 10.01 10.15 -5.67% 484,986 501,010,353
2024-10-10 10.78 11.22 10.44 10.76 -2.09% 679,846 736,789,619
2024-10-09 11.88 11.88 10.99 10.99 -9.99% 887,283 1,001,162,628
2024-10-08 12.5 12.5 11.09 12.21 +7.48% 1,382,503 1,648,815,906

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░хдзц┤▓A 000571

2022-2023两年

ф╕нцЧЧшВбф╗╜ 300575

2022-2023两年

хиБхКЫф╝ахКи 300904

2024年一季度

цЦ░щТвшВбф╗╜ 600782

近半年

ф╕нчзСцЫЩхЕЙ 603019

2024年一季度

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

2024年至今

хНОщ╝ОшВбф╗╜ 601113

2023年全年

STф╕ЬцЦ╣ 600811

2022-2023两年

ф╕ЬщгОшВбф╗╜ 600006

近半年

STцШехдй 600381

近半年

热门概念板块

军工

шИкхПСхКихКЫ (600893)

2024年一季度
AI人工智能
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年一季度
半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

近半年
数字经济
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

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