STхпМц╢ж(600070)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

0.72

-5.26% -0.04

0.72

开盘价

0.72

最高价

0.72

最低价

15,111

成交量

数据更新至: 2025-03-25

技术指标

0.80

MA5 (5日均线)

0.88

MA10 (10日均线)

1.01

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	0.72	0.72	0.72	0.72	-5.26%	15,111	1,087,992
2025-03-24	0.76	0.76	0.76	0.76	-5%	22,677	1,723,452
2025-03-21	0.8	0.8	0.8	0.8	-4.76%	39,564	3,165,120
2025-03-20	0.84	0.84	0.84	0.84	-4.55%	27,083	2,274,972
2025-03-19	0.88	0.88	0.88	0.88	-5.38%	70,707	6,222,216
2025-03-18	0.97	1	0.92	0.93	-4.12%	375,808	35,672,811
2025-03-17	0.9	0.97	0.89	0.97	+5.43%	355,079	33,895,248
2025-03-14	0.94	0.95	0.91	0.92	-4.17%	280,689	26,030,606
2025-03-13	1	1.01	0.96	0.96	-4.95%	360,262	35,051,755
2025-03-12	0.98	1.02	0.97	1.01	-0.98%	418,256	41,393,930
2025-03-11	1.03	1.07	1	1.02	-0.97%	479,095	49,419,033
2025-03-10	1.03	1.03	1.03	1.03	-4.63%	68,048	7,008,944
2025-03-07	1.08	1.09	1.08	1.08	-5.26%	353,065	38,143,836
2025-03-06	1.04	1.14	1.04	1.14	+4.59%	651,326	70,199,168
2025-03-05	1.09	1.09	1.09	1.09	-5.22%	30,644	3,340,196
2025-03-04	1.15	1.15	1.15	1.15	-4.96%	60,184	6,921,160
2025-03-03	1.23	1.25	1.21	1.21	-4.72%	178,081	21,764,008
2025-02-28	1.17	1.28	1.17	1.27	+4.1%	265,087	32,631,423
2025-02-27	1.26	1.26	1.22	1.22	-4.69%	256,682	31,552,820
2025-02-26	1.29	1.31	1.26	1.28	-1.54%	139,941	17,830,723
2025-02-25	1.27	1.34	1.25	1.3	+0.78%	214,360	27,705,369
2025-02-24	1.29	1.32	1.27	1.29	-3.73%	204,441	26,340,340
2025-02-21	1.4	1.41	1.32	1.34	-3.6%	224,517	30,288,815
2025-02-20	1.34	1.4	1.33	1.39	+3.73%	225,393	30,946,969
2025-02-19	1.32	1.34	1.31	1.34	+2.29%	170,534	22,577,747
2025-02-18	1.34	1.38	1.29	1.31	-2.96%	211,696	28,263,390
2025-02-17	1.32	1.38	1.3	1.35	-1.46%	334,078	44,250,109
2025-02-14	1.41	1.45	1.35	1.37	-3.52%	337,897	46,804,562
2025-02-13	1.56	1.56	1.42	1.42	-4.7%	460,718	68,391,624
2025-02-12	1.47	1.49	1.44	1.49	+4.93%	175,654	26,065,233
2025-02-11	1.35	1.42	1.35	1.42	+5.19%	233,289	32,785,069
2025-02-10	1.3	1.35	1.26	1.35	+4.65%	216,373	28,048,082
2025-02-07	1.28	1.33	1.25	1.29	-0.77%	207,988	26,588,304
2025-02-06	1.27	1.3	1.26	1.3	+4.84%	136,974	17,725,786
2025-02-05	1.21	1.26	1.21	1.24	-2.36%	159,208	19,415,343
2025-01-27	1.29	1.29	1.23	1.27	+3.25%	200,003	25,534,364
2025-01-24	1.21	1.24	1.2	1.23	-2.38%	143,876	17,361,305
2025-01-23	1.26	1.38	1.26	1.26	-5.26%	190,163	24,217,566
2025-01-22	1.33	1.33	1.33	1.33	-5%	47,886	6,368,838
2025-01-21	1.5	1.54	1.4	1.4	-4.76%	267,089	38,793,024
2025-01-20	1.47	1.47	1.43	1.47	+5%	108,796	15,941,444
2025-01-17	1.35	1.4	1.33	1.4	+5.26%	224,354	30,751,412
2025-01-16	1.33	1.33	1.33	1.33	+4.72%	11,858	1,577,114
2025-01-15	1.18	1.27	1.16	1.27	+4.96%	234,006	29,071,494
2025-01-14	1.17	1.29	1.17	1.21	-1.63%	261,406	31,510,531
2025-01-13	1.23	1.23	1.23	1.23	-4.65%	14,366	1,767,018
2025-01-10	1.29	1.33	1.29	1.29	-5.15%	99,633	12,883,787
2025-01-09	1.36	1.41	1.36	1.36	-4.9%	151,445	20,722,683
2025-01-08	1.35	1.49	1.35	1.43	+0.7%	186,968	26,250,477
2025-01-07	1.42	1.42	1.42	1.42	-4.7%	12,899	1,831,658
2025-01-06	1.49	1.49	1.49	1.49	-5.1%	25,917	3,861,633
2025-01-03	1.57	1.62	1.57	1.57	-4.85%	62,861	9,882,748
2025-01-02	1.7	1.73	1.65	1.65	-5.17%	96,315	16,109,502
2024-12-31	1.74	1.81	1.73	1.74	-4.4%	79,623	13,951,127
2024-12-30	1.73	1.82	1.69	1.82	+5.2%	104,210	18,402,238
2024-12-27	1.8	1.8	1.73	1.73	-3.89%	68,740	12,126,938
2024-12-26	1.83	1.84	1.77	1.8	-1.64%	49,127	8,887,687
2024-12-25	1.82	1.86	1.8	1.83	0%	44,254	8,084,658
2024-12-24	1.85	1.87	1.81	1.83	+1.67%	54,088	9,914,243
2024-12-23	1.9	1.92	1.8	1.8	-4.26%	109,584	20,291,587
2024-12-20	1.85	1.88	1.85	1.88	+5.03%	53,899	10,120,436
2024-12-19	1.81	1.83	1.76	1.79	-1.1%	52,148	9,335,480
2024-12-18	1.75	1.87	1.74	1.81	-0.55%	81,573	14,656,607
2024-12-17	1.88	1.89	1.82	1.82	-5.21%	68,764	12,566,883
2024-12-16	2.06	2.06	1.92	1.92	-4.95%	139,330	27,596,223
2024-12-13	2.02	2.07	1.98	2.02	+0.5%	145,601	29,498,540
2024-12-12	1.91	2.01	1.88	2.01	+5.24%	164,070	32,459,674
2024-12-11	1.88	1.92	1.87	1.91	+2.14%	101,990	19,379,173
2024-12-10	1.92	1.93	1.85	1.87	-0.53%	88,072	16,574,202
2024-12-09	1.85	1.93	1.82	1.88	+1.08%	88,246	16,658,291
2024-12-06	1.91	1.91	1.78	1.86	0%	137,259	25,312,685
2024-12-05	1.8	1.86	1.78	1.86	+5.08%	132,316	24,415,990
2024-12-04	1.69	1.77	1.68	1.77	+4.73%	96,229	16,773,690
2024-12-03	1.71	1.73	1.65	1.69	-0.59%	84,008	14,145,852
2024-12-02	1.65	1.72	1.6	1.7	+1.19%	103,587	17,316,785
2024-11-29	1.72	1.73	1.68	1.68	-5.08%	154,006	25,995,660
2024-11-28	1.81	1.86	1.73	1.77	-2.75%	102,590	18,397,009
2024-11-27	1.81	1.86	1.78	1.82	-2.15%	47,046	8,490,992
2024-11-26	1.84	1.9	1.83	1.86	+1.09%	44,966	8,349,476
2024-11-25	1.78	1.86	1.7	1.84	+3.37%	48,452	8,796,932
2024-11-22	1.88	1.88	1.77	1.78	-4.3%	88,643	16,064,645
2024-11-21	1.9	1.91	1.83	1.86	-1.06%	64,631	12,112,352
2024-11-20	1.76	1.9	1.76	1.88	+3.87%	82,220	15,306,739
2024-11-19	1.81	1.82	1.81	1.81	-5.24%	45,107	8,165,103
2024-11-18	1.91	1.95	1.91	1.91	-4.98%	73,602	14,115,592
2024-11-15	2.1	2.1	2.01	2.01	-5.19%	196,099	39,820,886
2024-11-14	2.08	2.12	1.97	2.12	+4.95%	187,570	39,056,062
2024-11-13	2.11	2.13	1.94	2.02	-0.49%	207,688	42,862,503
2024-11-12	2.03	2.03	1.95	2.03	+5.18%	133,085	26,859,101
2024-11-11	1.84	1.93	1.84	1.93	+4.89%	92,488	17,725,047
2024-11-08	1.8	1.84	1.78	1.84	+2.22%	118,971	21,554,726
2024-11-07	1.77	1.83	1.77	1.8	0%	90,961	16,509,436
2024-11-06	1.81	1.83	1.76	1.8	-0.55%	82,444	14,805,315
2024-11-05	1.8	1.85	1.8	1.81	+2.84%	123,438	22,505,173
2024-11-04	1.64	1.76	1.63	1.76	+4.76%	87,379	14,999,454
2024-11-01	1.75	1.75	1.66	1.68	-2.33%	73,225	12,335,648
2024-10-31	1.79	1.8	1.7	1.72	-3.91%	154,635	26,758,632
2024-10-30	1.88	1.88	1.79	1.79	-4.79%	125,977	22,858,508
2024-10-29	1.9	1.91	1.84	1.88	0%	66,904	12,539,781
2024-10-28	1.84	1.92	1.77	1.88	+1.62%	100,291	18,475,708
2024-10-25	1.82	1.92	1.79	1.85	+1.09%	121,132	22,264,997
2024-10-24	1.74	1.83	1.73	1.83	+5.17%	160,562	28,931,172
2024-10-23	1.64	1.74	1.6	1.74	+4.82%	140,095	23,363,132
2024-10-22	1.7	1.76	1.66	1.66	-5.14%	159,409	26,792,234
2024-10-21	1.77	1.84	1.72	1.75	0%	187,138	33,224,484
2024-10-18	1.86	1.9	1.72	1.75	-3.31%	330,639	60,888,546
2024-10-17	1.74	1.81	1.71	1.81	+5.23%	131,356	23,327,505
2024-10-16	1.67	1.72	1.56	1.72	+4.88%	305,639	51,167,638
2024-10-15	1.64	1.64	1.64	1.64	+5.13%	8,064	1,322,496
2024-10-14	1.54	1.56	1.51	1.56	+4.7%	66,558	10,297,544
2024-10-11	1.43	1.49	1.41	1.49	+4.93%	134,915	19,890,401
2024-10-10	1.48	1.48	1.4	1.42	-3.4%	136,091	19,388,860
2024-10-09	1.41	1.51	1.39	1.47	+0.68%	185,691	26,691,032
2024-10-08	1.59	1.59	1.44	1.46	-3.95%	287,314	42,486,060

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

чЕЬщВжчФ╡хКЫ 688597

近期数据

щЫДх╕ЭчзСцКА 300546

2023年全年

STф╕нш┐к 000609

近半年

щЗНх║Жш╖пцбе 600106

近期数据

щвЖц╣ГчзСцКА 300530

2024年至今

шЛПхдзч╗┤ца╝ 300331

2024年一季度

х╝АцЩоф║С 688228

近三个月

ф╕ЬчЭжшВбф╗╜ 600114

近期数据

ф╕нцЫ╝чЯ│ц▓╣ 603619

2022-2023两年

хдйчОЫцЩ║цОз 688570

近期数据

热门概念板块

ф╕нхЫ╜шБФщАЪ (600050)

ф╕нх╛охЕмхП╕ (688012)

ч╜Схо┐чзСцКА (300017)

хЕих┐ЧчзСцКА (300458)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

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