х╣┐х╖ЮхПСх▒Х(600098)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

6.53

+0.93% +0.06

6.44

开盘价

6.55

最高价

6.44

最低价

188,279

成交量

数据更新至: 2025-03-25

技术指标

6.40

MA5 (5日均线)

6.31

MA10 (10日均线)

6.20

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	6.44	6.55	6.44	6.53	+0.93%	188,279	122,781,639
2025-03-24	6.39	6.5	6.38	6.47	+1.41%	278,515	179,196,569
2025-03-21	6.33	6.42	6.32	6.38	+0.79%	218,505	139,656,882
2025-03-20	6.28	6.34	6.27	6.33	+0.64%	142,162	89,867,788
2025-03-19	6.24	6.31	6.23	6.29	+0.64%	135,116	84,757,548
2025-03-18	6.26	6.28	6.21	6.25	-0.32%	127,456	79,572,704
2025-03-17	6.26	6.31	6.26	6.27	+0.16%	135,202	85,039,911
2025-03-14	6.22	6.26	6.2	6.26	+0.64%	159,084	99,126,612
2025-03-13	6.13	6.22	6.11	6.22	+1.47%	226,982	140,001,916
2025-03-12	6.11	6.15	6.09	6.13	+0.33%	149,105	91,238,192
2025-03-11	6.05	6.11	6.01	6.11	+0.66%	122,557	74,334,316
2025-03-10	6.08	6.1	6.04	6.07	-0.16%	123,610	74,946,537
2025-03-07	6.08	6.13	6.06	6.08	-0.16%	121,255	73,947,119
2025-03-06	6.07	6.1	6.02	6.09	+0.66%	127,434	77,323,655
2025-03-05	6.07	6.09	6.01	6.05	-0.49%	96,239	58,166,753
2025-03-04	6.08	6.1	6.02	6.08	+0.33%	101,989	61,875,717
2025-03-03	6.09	6.12	6.05	6.06	-0.49%	157,611	95,905,610
2025-02-28	6.09	6.12	6.06	6.09	0%	137,188	83,653,360
2025-02-27	6.1	6.14	6.05	6.09	-0.49%	106,830	65,006,460
2025-02-26	6.06	6.12	6.05	6.12	+1.32%	113,448	69,086,478
2025-02-25	6.09	6.11	6.04	6.04	-1.15%	122,124	74,095,950
2025-02-24	6.09	6.18	6.08	6.11	+0.33%	146,232	89,624,118
2025-02-21	6.12	6.14	6.08	6.09	-0.33%	130,435	79,647,817
2025-02-20	6.15	6.15	6.08	6.11	-0.49%	124,918	76,378,054
2025-02-19	6.15	6.18	6.12	6.14	-0.32%	121,946	74,988,944
2025-02-18	6.2	6.25	6.14	6.16	-0.65%	137,410	85,306,695
2025-02-17	6.18	6.2	6.14	6.2	+0.32%	129,323	79,825,968
2025-02-14	6.19	6.21	6.14	6.18	-0.16%	106,969	65,990,335
2025-02-13	6.21	6.24	6.19	6.19	-0.48%	102,534	63,690,373
2025-02-12	6.19	6.22	6.17	6.22	+0.32%	101,469	62,847,162
2025-02-11	6.22	6.23	6.15	6.2	0%	113,311	70,123,988
2025-02-10	6.23	6.27	6.2	6.2	-0.48%	130,482	81,256,381
2025-02-07	6.2	6.26	6.15	6.23	+0.48%	146,221	90,935,814
2025-02-06	6.17	6.21	6.15	6.2	+0.32%	113,942	70,443,417
2025-02-05	6.26	6.28	6.14	6.18	-0.8%	147,826	91,270,034
2025-01-27	6.15	6.27	6.15	6.23	+1.14%	162,101	101,186,967
2025-01-24	6.12	6.16	6.08	6.16	+0.82%	121,582	74,393,159
2025-01-23	6.11	6.2	6.1	6.11	+0.66%	122,498	75,396,393
2025-01-22	6.07	6.1	6.02	6.07	-0.16%	84,837	51,416,390
2025-01-21	6.15	6.16	6.06	6.08	-0.49%	82,904	50,475,029
2025-01-20	6.16	6.19	6.11	6.11	-0.49%	99,221	60,960,006
2025-01-17	6.13	6.16	6.07	6.14	0%	98,292	60,191,198
2025-01-16	6.1	6.19	6.09	6.14	+0.99%	135,275	83,210,256
2025-01-15	6.07	6.14	6.05	6.08	0%	130,806	79,679,700
2025-01-14	5.96	6.09	5.96	6.08	+1.67%	170,466	103,084,884
2025-01-13	5.95	5.99	5.9	5.98	+0.17%	118,203	70,332,363
2025-01-10	6.01	6.04	5.96	5.97	-0.67%	134,361	80,576,717
2025-01-09	6.1	6.1	5.93	6.01	-1.8%	326,418	195,886,806
2025-01-08	6.11	6.16	6.01	6.12	-0.16%	166,434	101,488,097
2025-01-07	6.23	6.25	6.07	6.13	-1.13%	195,264	119,740,132
2025-01-06	6.19	6.23	6.11	6.2	+0.16%	176,517	108,931,051
2025-01-03	6.16	6.3	6.14	6.19	+0.81%	262,475	163,191,988
2025-01-02	6.42	6.45	6.1	6.14	-4.36%	297,807	186,726,377
2024-12-31	6.54	6.56	6.4	6.42	-1.83%	210,034	136,190,598
2024-12-30	6.55	6.58	6.52	6.54	-0.3%	118,700	77,721,463
2024-12-27	6.51	6.57	6.47	6.56	+0.92%	175,875	114,711,541
2024-12-26	6.58	6.61	6.48	6.5	-1.22%	196,462	128,093,960
2024-12-25	6.6	6.61	6.51	6.58	-0.15%	145,506	95,297,072
2024-12-24	6.45	6.6	6.45	6.59	+2.01%	214,166	140,295,981
2024-12-23	6.53	6.59	6.45	6.46	-1.07%	246,666	161,056,083
2024-12-20	6.59	6.6	6.52	6.53	-0.91%	194,574	127,298,680
2024-12-19	6.69	6.71	6.56	6.59	-1.93%	271,267	179,420,590
2024-12-18	6.7	6.8	6.69	6.72	+0.75%	294,649	198,707,109
2024-12-17	6.65	6.74	6.61	6.67	-0.15%	214,881	143,426,309
2024-12-16	6.62	6.72	6.61	6.68	+1.06%	219,751	146,655,682
2024-12-13	6.73	6.73	6.6	6.61	-1.93%	232,835	154,785,517
2024-12-12	6.66	6.75	6.65	6.74	+0.6%	211,208	141,624,655
2024-12-11	6.65	6.71	6.62	6.7	+0.9%	177,258	118,474,618
2024-12-10	6.85	6.87	6.64	6.64	-1.04%	361,732	242,953,568
2024-12-09	6.68	6.74	6.65	6.71	+0.15%	229,437	153,798,342
2024-12-06	6.62	6.72	6.6	6.7	+1.36%	309,534	206,332,541
2024-12-05	6.65	6.67	6.57	6.61	-0.9%	263,385	174,148,617
2024-12-04	6.69	6.72	6.64	6.67	-0.3%	254,331	169,840,564
2024-12-03	6.68	6.74	6.62	6.69	+0.3%	290,329	193,418,573
2024-12-02	6.66	6.72	6.61	6.67	+0.15%	260,450	173,422,788
2024-11-29	6.57	6.67	6.56	6.66	+0.91%	222,311	147,400,713
2024-11-28	6.54	6.65	6.52	6.6	+0.46%	211,692	139,541,804
2024-11-27	6.47	6.57	6.35	6.57	+1.55%	238,971	154,527,393
2024-11-26	6.53	6.53	6.44	6.47	-0.92%	226,006	146,445,478
2024-11-25	6.56	6.69	6.45	6.53	-0.31%	334,458	219,413,932
2024-11-22	6.78	6.98	6.54	6.55	-3.82%	501,512	339,280,061
2024-11-21	6.66	6.85	6.59	6.81	+2.1%	487,535	328,271,833
2024-11-20	6.55	6.69	6.52	6.67	+1.68%	415,658	274,597,477
2024-11-19	6.53	6.59	6.44	6.56	+0.31%	311,846	203,015,535
2024-11-18	6.48	6.68	6.48	6.54	+2.19%	526,111	347,252,990
2024-11-15	6.4	6.49	6.37	6.4	-0.16%	213,577	137,590,924
2024-11-14	6.56	6.6	6.4	6.41	-2.29%	274,256	178,054,240
2024-11-13	6.51	6.57	6.48	6.56	+0.46%	235,224	153,489,586
2024-11-12	6.54	6.61	6.49	6.53	+0.15%	368,256	241,358,521
2024-11-11	6.52	6.63	6.47	6.52	-0.31%	318,314	207,095,479
2024-11-08	6.65	6.69	6.48	6.54	-0.91%	320,319	210,421,492
2024-11-07	6.38	6.6	6.37	6.6	+2.96%	328,399	213,985,875
2024-11-06	6.44	6.48	6.39	6.41	-0.47%	263,222	169,138,771
2024-11-05	6.34	6.44	6.33	6.44	+1.1%	270,270	172,980,383
2024-11-04	6.37	6.41	6.3	6.37	-0.31%	208,751	132,388,867
2024-11-01	6.43	6.46	6.33	6.39	-0.31%	254,528	162,751,890
2024-10-31	6.35	6.49	6.33	6.41	+2.07%	324,518	208,068,120
2024-10-30	6.31	6.35	6.21	6.28	-0.79%	200,226	125,936,101
2024-10-29	6.47	6.5	6.3	6.33	-2.16%	212,483	135,461,271
2024-10-28	6.36	6.48	6.3	6.47	+1.89%	233,268	149,311,973
2024-10-25	6.36	6.38	6.3	6.35	-0.16%	205,984	130,557,009
2024-10-24	6.37	6.4	6.31	6.36	-0.63%	124,109	78,688,909
2024-10-23	6.34	6.46	6.34	6.4	+1.11%	219,806	140,761,500
2024-10-22	6.27	6.37	6.26	6.33	+1.12%	192,431	121,660,208
2024-10-21	6.35	6.37	6.22	6.26	-0.79%	221,562	139,232,849
2024-10-18	6.2	6.39	6.13	6.31	+1.45%	280,233	175,393,771
2024-10-17	6.35	6.4	6.21	6.22	-1.74%	164,898	103,885,648
2024-10-16	6.23	6.38	6.23	6.33	+0.8%	151,134	95,464,500
2024-10-15	6.47	6.47	6.27	6.28	-2.48%	234,738	149,005,526
2024-10-14	6.45	6.5	6.35	6.44	+1.1%	250,435	160,914,455
2024-10-11	6.61	6.62	6.34	6.37	-2.6%	239,514	154,374,058
2024-10-10	6.43	6.7	6.43	6.54	+1.71%	326,750	215,446,844
2024-10-09	6.85	6.85	6.42	6.43	-6.27%	409,199	269,971,142
2024-10-08	7.4	7.4	6.69	6.86	+1.93%	660,760	459,708,938

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

хоБц░┤щЫЖхЫв 603700

近期数据

STф╕нш┐к 000609

2022-2023两年

ф║мч▓оцОзшВб 000505

2024年一季度

чСЮф╕░цЦ░цЭР 300910

近半年

ф╕ЗщЪЖхЕЙчФ╡ 300710

近期数据

хУБшМЧчзСцКА 688109

2023年全年

хТ╕ф║ихЫ╜щЩЕ 605056

近三个月

цЦ╣чЫЫхИ╢шНп 603998

2022-2023两年

шГЬхоПчзСцКА 300476

近半年

хЫ╜ц│░хРЫхоЙ 601211

2024年一季度

热门概念板块

ф╕нчзСхИЫш╛╛ (300496)

хЫ╜ц░СцКАцЬп (300077)

2024年一季度

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цБТчФЯчФ╡хнР (600570)

щШ│хЕЙчФ╡ц║Р (300274)

чзСхдзцЩ║шГ╜ (300222)

ф╣РцЩохМ╗чЦЧ (300003)

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