ш▒кщ╣ПчзСцКА 001283

数据更新至:

添加到对比分析

58.72 -1.61%

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

58.72
-1.61% -0.96
59.67
开盘价
59.95
最高价
57.89
最低价
6,275
成交量
数据更新至: 2025-03-25

技术指标

59.44
MA5 (5日均线)
60.28
MA10 (10日均线)
61.87
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 59.67 59.95 57.89 58.72 -1.61% 6,275 36,897,528
2025-03-24 59.1 60.8 58.26 59.68 +0.83% 14,485 86,590,998
2025-03-21 59.07 60.15 58.81 59.19 -0.79% 11,641 69,246,300
2025-03-20 60.26 60.8 58.15 59.66 -0.52% 13,921 82,937,600
2025-03-19 59.42 61.21 59.08 59.97 +1.04% 18,655 112,529,373
2025-03-18 59.5 59.96 58.72 59.35 -0.25% 9,262 54,964,084
2025-03-17 59.5 59.89 58.12 59.5 -0.8% 11,578 68,225,741
2025-03-14 61.97 62.3 58.75 59.98 -3.94% 28,869 172,132,162
2025-03-13 64 65.65 61.5 62.44 -2.85% 18,674 117,733,868
2025-03-12 64.5 65.49 63.41 64.27 +0.05% 16,863 108,686,138
2025-03-11 62.62 64.24 62.24 64.24 +0.67% 9,000 56,905,389
2025-03-10 63.7 64.3 61.71 63.81 -1.01% 13,223 83,341,570
2025-03-07 64.68 64.98 63.5 64.46 +1.05% 13,617 87,443,691
2025-03-06 63.72 64.13 63.2 63.79 -0.02% 11,890 75,709,638
2025-03-05 62.18 64.86 61.2 63.8 +2.8% 16,069 101,778,051
2025-03-04 62.5 63.17 61.51 62.06 -2.42% 12,223 75,729,705
2025-03-03 61.51 65.3 61.51 63.6 +3.84% 19,726 125,658,640
2025-02-28 63.34 63.78 61.07 61.25 -3.85% 14,511 90,650,162
2025-02-27 64.28 65.06 62.35 63.7 -0.47% 12,937 82,539,363
2025-02-26 64.7 65.99 63.14 64 -1.27% 17,180 110,815,931
2025-02-25 62.8 65.62 62.58 64.82 +1.6% 14,225 91,382,347
2025-02-24 66.13 66.44 62.2 63.8 -3.97% 28,823 182,490,329
2025-02-21 65.58 67.88 64.11 66.44 +1% 16,613 109,856,736
2025-02-20 62.77 66.75 62.62 65.78 +5.23% 27,038 176,682,652
2025-02-19 61.97 63.23 61.5 62.51 +0.71% 14,245 88,797,047
2025-02-18 64.11 65.28 61.83 62.07 -2.62% 18,449 116,953,104
2025-02-17 64.91 65.55 63.35 63.74 -2.84% 17,675 113,446,403
2025-02-14 66.58 68.86 63.09 65.6 -2.12% 27,623 182,718,589
2025-02-13 65.49 68.5 65.26 67.02 +2.32% 25,518 171,746,857
2025-02-12 64 65.5 62.5 65.5 +2.6% 19,744 126,527,164
2025-02-11 65.4 65.4 62.38 63.84 -2.46% 22,746 143,592,131
2025-02-10 64.39 66.58 62.23 65.45 +3.3% 25,475 165,181,980
2025-02-07 62 66.28 62 63.36 +2.19% 24,122 153,994,855
2025-02-06 57.89 62.1 57.89 62 +5.8% 24,096 147,646,874
2025-02-05 59.98 61.81 58.3 58.6 +1.24% 22,293 133,199,244
2025-01-27 58.6 60.18 57.77 57.88 -0.29% 8,112 47,706,808
2025-01-24 59.08 60.97 57.68 58.05 -2.73% 20,272 119,820,925
2025-01-23 61.94 62.68 58.8 59.68 -3.7% 29,246 175,579,519
2025-01-22 61.5 62.32 60 61.97 +0.28% 12,148 74,265,151
2025-01-21 62.88 63 60.91 61.8 -0.96% 15,694 97,112,522
2025-01-20 58.4 63.68 58.4 62.4 +7.64% 22,284 136,574,379
2025-01-17 57.94 59.4 57.72 57.97 +0.05% 9,503 55,628,212
2025-01-16 58.6 59.7 57.6 57.94 -0.22% 8,046 47,015,250
2025-01-15 58.53 59.35 57.8 58.07 -0.79% 7,060 41,264,772
2025-01-14 55.66 59.5 55.28 58.53 +5.71% 13,679 79,424,321
2025-01-13 54.35 56 53.5 55.37 -0.23% 7,157 39,320,277
2025-01-10 57.63 58.27 55.5 55.5 -3.7% 10,015 56,982,096
2025-01-09 57.16 58.35 56.25 57.63 +0.84% 16,801 96,513,243
2025-01-08 58.5 58.52 55.28 57.15 -3.25% 18,350 104,680,770
2025-01-07 55 59.4 54.2 59.07 +7.03% 24,320 138,617,252
2025-01-06 54.4 55.27 53.2 55.19 +0.93% 11,479 62,402,131
2025-01-03 55.88 57.57 54.25 54.68 -2.72% 19,709 110,345,008
2025-01-02 58.29 59.51 55.61 56.21 -2.9% 14,314 81,972,671
2024-12-31 58.86 59.27 57.2 57.89 +0.31% 22,391 130,100,439
2024-12-30 58.49 60 57 57.71 -1.69% 20,570 120,457,579
2024-12-27 61 61.24 58.16 58.7 -4.21% 17,472 104,311,819
2024-12-26 59.87 61.45 59.31 61.28 +2.12% 29,354 176,774,056
2024-12-25 59.5 60.55 58.03 60.01 +0.86% 19,770 117,706,013
2024-12-24 58.88 59.5 57.5 59.5 +4.17% 22,266 130,452,471
2024-12-23 63.19 63.19 56.89 57.12 -8.9% 34,194 203,005,716
2024-12-20 59.67 63.58 58 62.7 +5.1% 29,707 183,409,211
2024-12-19 55.17 59.73 54.21 59.66 +6.65% 34,599 200,469,843
2024-12-18 55.94 57.5 54.08 55.94 +0.25% 21,405 119,192,763
2024-12-17 56.01 56.49 53.45 55.8 -0.75% 23,209 127,407,862
2024-12-16 56.4 58.33 55.51 56.22 -0.25% 21,132 119,408,489
2024-12-13 54.64 58.5 54.21 56.36 +1.44% 35,144 200,632,511
2024-12-12 52.82 57 52.82 55.56 +4.87% 37,981 211,114,436
2024-12-11 50.13 53.6 49.88 52.98 +5.33% 28,112 147,475,161
2024-12-10 51.2 51.37 50.1 50.3 +0.02% 18,859 95,854,683
2024-12-09 47.6 51.5 47.35 50.29 +5.65% 34,413 172,522,676
2024-12-06 48.44 48.68 46.95 47.6 -1.75% 14,574 69,175,054
2024-12-05 48.8 48.91 48 48.45 -1.1% 9,086 43,999,419
2024-12-04 49.94 50.5 48.63 48.99 -1.78% 13,833 68,262,911
2024-12-03 50.17 50.6 49.1 49.88 -0.58% 13,201 65,764,920
2024-12-02 47.65 51 47.04 50.17 +5.64% 32,810 164,136,091
2024-11-29 45.55 48 45.26 47.49 +3.51% 14,541 68,146,187
2024-11-28 46.76 47.62 45.52 45.88 -1.46% 15,844 73,762,775
2024-11-27 47.2 47.3 43.88 46.56 -1.21% 26,328 118,852,285
2024-11-26 49.6 50.39 47.01 47.13 -5.59% 21,337 102,620,028
2024-11-25 50.25 50.89 48.25 49.92 +0.34% 20,632 102,428,991
2024-11-22 48.62 50.96 48.5 49.75 +1.7% 21,973 110,002,030
2024-11-21 48.9 49.99 48.28 48.92 -0.33% 10,037 49,219,866
2024-11-20 49.05 49.35 48.26 49.08 -0.28% 11,233 54,823,197
2024-11-19 47.68 49.37 47.3 49.22 +2.43% 11,328 55,021,414
2024-11-18 49.16 49.76 47 48.05 -2.69% 20,877 101,128,694
2024-11-15 48.99 52.02 48 49.38 +0.22% 25,732 128,383,725
2024-11-14 51.6 52.95 49.04 49.27 -4.37% 14,798 74,714,364
2024-11-13 49.88 51.88 48.82 51.52 +2.32% 25,825 129,883,081
2024-11-12 50.87 53.5 49.91 50.35 -0.26% 47,498 244,552,263
2024-11-11 46.23 50.68 45.8 50.48 +8.89% 37,115 182,073,836
2024-11-08 46.8 47.8 46.1 46.36 -0.3% 17,758 83,328,382
2024-11-07 45.55 46.58 45.19 46.5 +2% 16,977 78,278,413
2024-11-06 45.9 47.88 45.3 45.59 -0.07% 24,128 112,647,199
2024-11-05 44.59 46.34 44.08 45.62 +2.38% 17,109 77,861,131
2024-11-04 44 44.8 43.89 44.56 +1.27% 15,622 69,275,999
2024-11-01 44.9 45.15 43.11 44 -3.34% 23,276 102,876,289
2024-10-31 45.9 46.79 44.35 45.52 -1.79% 36,477 164,957,709
2024-10-30 47.41 47.52 45.01 46.35 -3.2% 48,594 223,972,844
2024-10-29 44.5 47.88 44.5 47.88 +9.99% 21,460 101,821,266
2024-10-28 44.39 44.5 43.04 43.53 -1.94% 20,559 89,381,992
2024-10-25 44.51 45.1 43.73 44.39 +0.98% 27,476 122,090,546
2024-10-24 47 47 43.68 43.96 -7.43% 31,335 140,693,774
2024-10-23 46 48.63 44.21 47.49 +4.28% 44,111 208,595,798
2024-10-22 42.31 46.45 42.31 45.54 +7.66% 45,576 207,001,181
2024-10-21 40.88 43.28 40.87 42.3 +4.96% 29,134 123,102,378
2024-10-18 37.64 41.22 37.63 40.3 +6.73% 35,012 139,906,681
2024-10-17 37.65 39.25 37.44 37.76 +0.45% 15,291 58,331,839
2024-10-16 38 38.32 37.26 37.59 -1.57% 10,308 38,785,811
2024-10-15 38.89 39.36 37.96 38.19 -1.8% 10,482 40,518,116
2024-10-14 38.5 39.49 37.5 38.89 +0.73% 14,720 56,742,376
2024-10-11 39.7 39.93 37.73 38.61 -3.33% 19,195 74,053,102
2024-10-10 38.83 40.96 38.83 39.94 +2.81% 33,441 134,122,681
2024-10-09 42.51 42.51 38.77 38.85 -9.82% 35,081 140,051,330
2024-10-08 44.19 44.19 40.19 43.08 +7.24% 39,023 165,611,154

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░╕шЙ║шВбф╗╜ 603600

2024年至今

ф╕нхМЦхЫ╜щЩЕ 600500

2023年全年

хиБхнЪщлШчзС 000581

2023年全年

ф╕нхдйчБлчон 003009

2024年至今

ф╕ЙхоЙхЕЙчФ╡ 600703

近半年

цгоцЮЧхМЕшгЕ 605500

2023年全年

ф╕нхЫ╜хНлцШЯ 600118

近三个月

хЬ░щУБшо╛шоб 003013

2024年至今

чжПщ╛Щщйм 603686

近期数据

ц╡╖шИкцОзшВб 600221

2024年至今

热门概念板块

元宇宙
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
光伏产业
大数据

ц╡╖щЗПцХ░цНо (603138)

2023年全年
数字经济
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2022-2023两年
芯片

хМЧф║мхРЫцнг (300223)

近半年

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