STцШОшпЪ 600136

数据更新至:

添加到对比分析

2.47 -0.40%

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

2.47
-0.4% -0.01
2.5
开盘价
2.52
最高价
2.45
最低价
36,984
成交量
数据更新至: 2025-03-25

技术指标

2.47
MA5 (5日均线)
2.46
MA10 (10日均线)
2.36
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 2.5 2.52 2.45 2.47 -0.4% 36,984 9,173,219
2025-03-24 2.46 2.55 2.45 2.48 +0.4% 85,051 21,206,659
2025-03-21 2.47 2.47 2.43 2.47 0% 58,726 14,373,094
2025-03-20 2.46 2.5 2.46 2.47 0% 53,164 13,139,996
2025-03-19 2.45 2.51 2.41 2.47 0% 101,836 25,127,903
2025-03-18 2.51 2.53 2.46 2.47 -2.37% 138,586 34,481,615
2025-03-17 2.43 2.57 2.43 2.53 +3.27% 195,783 49,474,795
2025-03-14 2.41 2.5 2.37 2.45 +1.66% 116,170 28,198,048
2025-03-13 2.48 2.54 2.37 2.41 -0.41% 185,990 45,687,731
2025-03-12 2.3 2.42 2.29 2.42 +5.22% 70,283 16,678,208
2025-03-11 2.29 2.32 2.28 2.3 -0.43% 79,220 18,199,737
2025-03-10 2.3 2.33 2.26 2.31 +0.43% 77,002 17,747,727
2025-03-07 2.3 2.35 2.25 2.3 +1.32% 122,922 28,356,066
2025-03-06 2.36 2.39 2.24 2.27 -3.4% 231,939 53,285,381
2025-03-05 2.46 2.48 2.33 2.35 -0.42% 390,237 94,901,028
2025-03-04 2.2 2.36 2.2 2.36 +4.89% 145,425 33,516,481
2025-03-03 2.25 2.29 2.19 2.25 +3.21% 251,804 57,180,898
2025-02-28 2.11 2.18 2.11 2.18 +4.81% 79,818 17,317,664
2025-02-27 2.1 2.1 2.07 2.08 -0.48% 42,533 8,856,559
2025-02-26 2.06 2.12 2.06 2.09 +0.97% 52,598 11,015,260
2025-02-25 2.15 2.15 2.05 2.07 -4.17% 142,267 29,764,015
2025-02-24 2.17 2.21 2.15 2.16 -0.46% 68,741 14,948,661
2025-02-21 2.16 2.18 2.14 2.17 +0.46% 67,730 14,620,754
2025-02-20 2.15 2.17 2.11 2.16 +0.47% 57,011 12,256,352
2025-02-19 2.09 2.21 2.09 2.15 +1.42% 108,507 23,387,381
2025-02-18 2.17 2.22 2.09 2.12 0% 150,533 32,581,071
2025-02-17 2.01 2.12 2 2.12 +4.95% 91,195 19,041,830
2025-02-14 2.01 2.02 1.98 2.02 +0.5% 51,213 10,245,925
2025-02-13 2.01 2.02 1.99 2.01 0% 42,910 8,580,766
2025-02-12 2 2.02 2 2.01 -0.5% 24,083 4,846,753
2025-02-11 2.04 2.05 1.99 2.02 -0.98% 59,347 11,923,866
2025-02-10 2.03 2.05 2.02 2.04 0% 34,000 6,928,420
2025-02-07 2.03 2.05 2.01 2.04 +0.49% 41,828 8,492,048
2025-02-06 2.02 2.03 2 2.03 +0.5% 30,571 6,169,939
2025-02-05 2 2.05 1.99 2.02 +1% 40,731 8,243,376
2025-01-27 1.99 2 1.97 2 +1.01% 31,413 6,240,378
2025-01-24 1.96 1.98 1.94 1.98 +1.02% 29,026 5,715,080
2025-01-23 1.98 2.01 1.95 1.96 -0.51% 46,366 9,204,725
2025-01-22 1.98 1.99 1.96 1.97 -1.01% 30,018 5,918,768
2025-01-21 2 2 1.97 1.99 0% 29,206 5,794,730
2025-01-20 1.97 2.01 1.97 1.99 -0.5% 50,839 10,086,682
2025-01-17 2 2.01 1.98 2 0% 37,208 7,431,308
2025-01-16 1.99 2.03 1.97 2 0% 57,914 11,607,223
2025-01-15 1.96 2 1.96 2 +2.04% 40,979 8,128,762
2025-01-14 1.91 1.99 1.9 1.96 +3.16% 47,752 9,320,922
2025-01-13 1.88 1.92 1.88 1.9 -1.04% 25,774 4,902,975
2025-01-10 1.95 1.96 1.92 1.92 -1.54% 27,883 5,405,262
2025-01-09 1.96 1.97 1.93 1.95 -0.51% 24,901 4,865,340
2025-01-08 1.96 1.98 1.88 1.96 0% 48,400 9,396,245
2025-01-07 1.95 1.97 1.92 1.96 +0.51% 35,326 6,877,805
2025-01-06 1.96 1.99 1.88 1.95 -1.52% 64,155 12,452,015
2025-01-03 1.99 2.02 1.96 1.98 -0.5% 54,020 10,731,460
2025-01-02 2 2.04 1.97 1.99 -0.5% 63,896 12,839,631
2024-12-31 1.99 2.02 1.97 2 +2.04% 54,726 10,919,431
2024-12-30 1.98 2.01 1.96 1.96 -2% 60,954 12,063,995
2024-12-27 1.99 2.03 1.98 2 +2.04% 60,743 12,172,136
2024-12-26 1.96 1.98 1.94 1.96 -0.51% 34,835 6,840,004
2024-12-25 1.97 2 1.93 1.97 -0.51% 59,264 11,603,686
2024-12-24 1.91 2.01 1.91 1.98 +0.51% 62,402 12,273,945
2024-12-23 2.05 2.06 1.97 1.97 -4.83% 113,578 22,595,924
2024-12-20 2.1 2.11 2.06 2.07 -0.48% 67,767 14,090,913
2024-12-19 2.06 2.1 2.04 2.08 0% 66,392 13,722,198
2024-12-18 2.06 2.13 2.05 2.08 +0.48% 65,466 13,701,225
2024-12-17 2.14 2.16 2.06 2.07 -2.36% 92,744 19,480,539
2024-12-16 2.14 2.16 2.1 2.12 -1.4% 91,497 19,422,792
2024-12-13 2.18 2.25 2.15 2.15 -1.38% 141,933 31,083,423
2024-12-12 2.17 2.19 2.13 2.18 +1.4% 85,245 18,421,859
2024-12-11 2.11 2.2 2.11 2.15 +1.9% 110,470 23,796,651
2024-12-10 2.12 2.14 2.08 2.11 +0.48% 94,565 19,979,571
2024-12-09 2.15 2.18 2.08 2.1 -0.47% 145,406 30,796,465
2024-12-06 2 2.11 2 2.11 +4.98% 121,224 25,051,653
2024-12-05 1.97 2.03 1.97 2.01 +1.01% 66,343 13,319,438
2024-12-04 2.03 2.04 1.98 1.99 -2.93% 95,251 19,179,705
2024-12-03 2.09 2.09 2.01 2.05 -1.91% 127,404 26,031,926
2024-12-02 2.07 2.13 2.04 2.09 +0.97% 110,010 22,933,649
2024-11-29 2.07 2.09 2.03 2.07 0% 102,809 21,153,158
2024-11-28 2.1 2.14 2.06 2.07 -2.36% 131,089 27,387,003
2024-11-27 2.05 2.16 2.02 2.12 +2.91% 201,736 42,271,640
2024-11-26 1.97 2.06 1.93 2.06 +5.1% 133,676 26,563,985
2024-11-25 1.98 2.01 1.9 1.96 -1.01% 154,843 30,531,920
2024-11-22 2.03 2.11 1.96 1.98 -2.94% 214,495 43,480,806
2024-11-21 2.02 2.05 1.94 2.04 +4.62% 284,988 57,342,761
2024-11-20 1.86 1.95 1.84 1.95 +4.84% 106,721 20,652,474
2024-11-19 1.85 1.9 1.81 1.86 -1.06% 180,076 33,433,507
2024-11-18 1.93 2.03 1.88 1.88 -5.05% 233,574 45,389,023
2024-11-15 2.02 2.05 1.98 1.98 -4.81% 297,321 59,540,200
2024-11-14 2.26 2.26 2.04 2.08 -3.26% 726,303 152,549,495
2024-11-13 2.15 2.15 2.15 2.15 +4.88% 23,680 5,091,234
2024-11-12 2.05 2.05 2.05 2.05 +5.13% 26,178 5,366,490
2024-11-11 1.95 1.95 1.95 1.95 +4.84% 32,785 6,393,079
2024-11-08 1.85 1.86 1.84 1.86 +5.08% 170,101 31,593,731
2024-11-07 1.68 1.77 1.67 1.77 +4.73% 135,214 23,545,930
2024-11-06 1.65 1.72 1.63 1.69 +1.81% 193,934 32,475,034
2024-11-05 1.61 1.67 1.61 1.66 +2.47% 160,866 26,492,033
2024-11-04 1.59 1.62 1.58 1.62 +2.53% 119,958 19,255,614
2024-11-01 1.6 1.61 1.53 1.58 -1.86% 168,194 26,283,201
2024-10-31 1.61 1.65 1.6 1.61 -1.23% 191,876 30,961,432
2024-10-30 1.55 1.63 1.54 1.63 +4.49% 171,254 27,490,698
2024-10-29 1.67 1.67 1.56 1.56 -4.88% 244,562 39,072,780
2024-10-28 1.56 1.64 1.56 1.64 +5.13% 277,244 45,199,930
2024-10-25 1.5 1.57 1.5 1.56 +3.31% 166,103 25,735,241
2024-10-24 1.48 1.51 1.47 1.51 +2.03% 104,325 15,608,928
2024-10-23 1.46 1.51 1.46 1.48 +0.68% 131,800 19,609,983
2024-10-22 1.44 1.47 1.44 1.47 +2.08% 135,296 19,722,457
2024-10-21 1.45 1.47 1.43 1.44 0% 118,353 17,146,830
2024-10-18 1.45 1.47 1.43 1.44 0% 163,943 23,669,516
2024-10-17 1.42 1.49 1.41 1.44 +1.41% 187,215 27,213,208
2024-10-16 1.38 1.42 1.37 1.42 +2.16% 98,259 13,801,961
2024-10-15 1.4 1.41 1.38 1.39 -1.42% 90,978 12,666,398
2024-10-14 1.39 1.42 1.38 1.41 +0.71% 146,407 20,498,320
2024-10-11 1.39 1.43 1.38 1.4 0% 173,166 24,411,870
2024-10-10 1.41 1.42 1.36 1.4 -0.71% 197,365 27,582,362
2024-10-09 1.47 1.48 1.41 1.41 -4.73% 260,650 37,277,482
2024-10-08 1.59 1.59 1.46 1.48 -1.99% 491,785 74,522,953

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

цБТчФЯчФ╡хнР 600570

近期数据

ц▒дшЗгхАНхБе 300146

2024年至今

чЙ╣хПСцЬНхКб 300917

近半年

хЫ╜шМВшВбф╗╜ 603915

2024年一季度

хНлф┐бх║╖ 603676

2024年至今

чИ▒цЯпш┐к 600933

2024年至今

щХ┐чЫИч▓╛хпЖ 300115

2024年至今

члЛцЦ░шГ╜ц║Р 001258

近三个月

ф╣Эф╕░шГ╜ц║Р 605090

近半年

хЫ╜щЩЕхМ╗хнж 000516

近期数据

热门概念板块

虚拟现实
大数据

STщ╣ПхНЪ (600804)

近期数据
新能源汽车
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
芯片
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
光伏产业

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