чжПчФ░ц▒╜ш╜ж 600166

数据更新至:

添加到对比分析

2.44 +0.83%

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

2.44
+0.83% +0.02
2.42
开盘价
2.45
最高价
2.41
最低价
693,967
成交量
数据更新至: 2025-03-25

技术指标

2.46
MA5 (5日均线)
2.43
MA10 (10日均线)
2.41
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 2.42 2.45 2.41 2.44 +0.83% 693,967 168,834,372
2025-03-24 2.45 2.46 2.39 2.42 -1.22% 1,193,948 289,505,262
2025-03-21 2.49 2.51 2.44 2.45 -1.61% 1,333,615 330,414,949
2025-03-20 2.5 2.55 2.48 2.49 -0.8% 2,007,306 504,451,658
2025-03-19 2.43 2.62 2.42 2.51 +4.15% 3,464,650 871,518,677
2025-03-18 2.43 2.44 2.4 2.41 -0.41% 640,692 154,716,917
2025-03-17 2.42 2.45 2.4 2.42 +0.41% 1,032,669 250,497,801
2025-03-14 2.37 2.42 2.37 2.41 +1.26% 1,077,067 258,432,067
2025-03-13 2.4 2.41 2.36 2.38 -0.83% 907,574 215,859,378
2025-03-12 2.41 2.43 2.39 2.4 0% 1,013,980 244,826,371
2025-03-11 2.37 2.4 2.36 2.4 +0.42% 681,370 162,432,527
2025-03-10 2.4 2.43 2.38 2.39 -0.42% 871,277 209,165,856
2025-03-07 2.38 2.45 2.36 2.4 +1.27% 1,379,736 331,646,407
2025-03-06 2.36 2.38 2.35 2.37 +0.85% 900,933 213,346,954
2025-03-05 2.35 2.37 2.33 2.35 -0.42% 698,855 163,810,770
2025-03-04 2.34 2.37 2.33 2.36 +0.43% 604,126 142,182,677
2025-03-03 2.34 2.38 2.34 2.35 +0.43% 933,346 220,424,059
2025-02-28 2.38 2.39 2.33 2.34 -2.09% 1,030,608 243,027,183
2025-02-27 2.42 2.43 2.36 2.39 -1.24% 1,139,706 272,734,336
2025-02-26 2.38 2.43 2.38 2.42 +1.68% 1,242,370 298,699,836
2025-02-25 2.36 2.42 2.34 2.38 +0.42% 1,405,500 334,998,560
2025-02-24 2.36 2.39 2.35 2.37 +0.42% 979,532 232,205,524
2025-02-21 2.38 2.38 2.34 2.36 -0.42% 874,112 206,257,393
2025-02-20 2.38 2.39 2.35 2.37 -0.42% 848,687 201,048,087
2025-02-19 2.37 2.39 2.36 2.38 +0.42% 864,168 205,267,269
2025-02-18 2.42 2.42 2.36 2.37 -2.07% 906,445 217,187,660
2025-02-17 2.42 2.44 2.4 2.42 0% 958,111 231,994,794
2025-02-14 2.41 2.44 2.4 2.42 +0.41% 854,681 206,845,165
2025-02-13 2.43 2.45 2.41 2.41 -0.82% 873,250 212,314,887
2025-02-12 2.42 2.44 2.39 2.43 0% 835,751 201,776,740
2025-02-11 2.47 2.48 2.41 2.43 -1.22% 813,607 197,720,152
2025-02-10 2.46 2.51 2.45 2.46 +0.41% 1,060,674 262,294,376
2025-02-07 2.4 2.47 2.4 2.45 +1.66% 1,262,239 307,953,847
2025-02-06 2.34 2.42 2.31 2.41 +2.99% 1,281,719 303,279,471
2025-02-05 2.35 2.37 2.33 2.34 0% 777,338 182,511,638
2025-01-27 2.36 2.4 2.34 2.34 -1.68% 1,070,218 252,973,372
2025-01-24 2.35 2.38 2.34 2.38 +1.28% 747,734 176,608,343
2025-01-23 2.38 2.42 2.35 2.35 -0.84% 889,705 212,011,145
2025-01-22 2.38 2.39 2.35 2.37 -0.84% 597,800 141,314,755
2025-01-21 2.41 2.42 2.37 2.39 -0.42% 584,021 139,463,388
2025-01-20 2.42 2.44 2.39 2.4 0% 713,983 172,144,616
2025-01-17 2.4 2.42 2.38 2.4 0% 599,231 143,865,088
2025-01-16 2.39 2.45 2.39 2.4 +0.84% 977,362 235,863,657
2025-01-15 2.41 2.43 2.37 2.38 -1.65% 754,617 180,455,838
2025-01-14 2.34 2.43 2.33 2.42 +3.86% 1,222,448 292,381,668
2025-01-13 2.32 2.36 2.31 2.33 0% 818,988 191,095,965
2025-01-10 2.38 2.4 2.33 2.33 -2.1% 885,522 209,271,979
2025-01-09 2.39 2.41 2.38 2.38 -0.83% 772,359 184,835,471
2025-01-08 2.4 2.41 2.34 2.4 -0.41% 1,130,503 268,475,888
2025-01-07 2.39 2.42 2.37 2.41 +0.42% 902,960 216,320,192
2025-01-06 2.4 2.43 2.36 2.4 +0.42% 993,317 238,228,279
2025-01-03 2.43 2.47 2.39 2.39 -1.24% 1,176,173 285,055,414
2025-01-02 2.51 2.53 2.41 2.42 -3.59% 1,263,556 312,393,906
2024-12-31 2.59 2.6 2.5 2.51 -3.09% 1,169,627 297,221,628
2024-12-30 2.62 2.63 2.56 2.59 -1.52% 1,002,710 259,140,397
2024-12-27 2.64 2.66 2.62 2.63 -0.75% 852,552 224,726,821
2024-12-26 2.56 2.65 2.56 2.65 +3.11% 1,112,632 292,093,720
2024-12-25 2.62 2.62 2.56 2.57 -1.91% 774,499 199,707,004
2024-12-24 2.6 2.62 2.58 2.62 +1.16% 795,915 207,299,718
2024-12-23 2.65 2.66 2.58 2.59 -2.26% 1,059,667 277,117,452
2024-12-20 2.67 2.7 2.64 2.65 -1.12% 978,679 260,280,410
2024-12-19 2.71 2.71 2.65 2.68 -1.83% 860,454 230,095,201
2024-12-18 2.72 2.76 2.71 2.73 +0.74% 1,000,262 273,876,522
2024-12-17 2.74 2.79 2.69 2.71 -1.45% 1,494,725 409,497,837
2024-12-16 2.76 2.8 2.72 2.75 0% 1,406,078 387,559,449
2024-12-13 2.8 2.82 2.73 2.75 -2.48% 1,434,897 396,978,933
2024-12-12 2.85 2.85 2.78 2.82 -1.05% 1,427,180 401,122,673
2024-12-11 2.76 2.86 2.75 2.85 +2.89% 2,145,892 606,218,876
2024-12-10 2.86 2.88 2.76 2.77 -1.07% 1,771,879 498,331,101
2024-12-09 2.79 2.85 2.77 2.8 +0.72% 1,831,805 513,818,453
2024-12-06 2.72 2.81 2.71 2.78 +2.21% 1,912,089 528,864,935
2024-12-05 2.68 2.72 2.68 2.72 +1.12% 906,888 245,103,450
2024-12-04 2.71 2.73 2.67 2.69 -1.1% 1,323,459 357,672,801
2024-12-03 2.74 2.74 2.68 2.72 -1.09% 1,601,558 432,694,083
2024-12-02 2.58 2.76 2.58 2.75 +7% 2,309,713 621,126,531
2024-11-29 2.55 2.6 2.53 2.57 +0.78% 1,129,803 290,404,348
2024-11-28 2.55 2.59 2.54 2.55 0% 1,068,362 273,586,519
2024-11-27 2.52 2.55 2.47 2.55 +1.19% 930,603 233,295,765
2024-11-26 2.56 2.58 2.52 2.52 -1.95% 887,232 226,144,420
2024-11-25 2.56 2.62 2.53 2.57 +0.78% 1,180,106 303,756,107
2024-11-22 2.65 2.66 2.55 2.55 -4.14% 1,272,857 332,429,616
2024-11-21 2.66 2.7 2.63 2.66 -0.37% 1,145,555 305,636,366
2024-11-20 2.63 2.68 2.62 2.67 +1.14% 1,297,119 343,241,395
2024-11-19 2.64 2.67 2.58 2.64 0% 1,200,589 315,147,751
2024-11-18 2.64 2.7 2.62 2.64 +0.76% 1,554,027 412,658,657
2024-11-15 2.65 2.69 2.62 2.62 -1.5% 1,349,574 357,835,090
2024-11-14 2.75 2.76 2.65 2.66 -3.97% 1,476,013 396,987,302
2024-11-13 2.77 2.8 2.71 2.77 -1.07% 1,685,724 463,339,496
2024-11-12 2.86 2.88 2.76 2.8 -2.1% 2,401,548 677,697,804
2024-11-11 2.77 2.89 2.76 2.86 +2.14% 2,497,784 707,350,939
2024-11-08 2.86 2.89 2.78 2.8 -1.41% 2,452,779 693,349,577
2024-11-07 2.73 2.85 2.71 2.84 +2.53% 2,391,608 668,970,584
2024-11-06 2.72 2.84 2.69 2.77 +1.47% 2,748,297 759,453,138
2024-11-05 2.65 2.73 2.63 2.73 +2.25% 1,847,875 498,754,065
2024-11-04 2.6 2.68 2.6 2.67 +3.09% 1,528,325 404,970,412
2024-11-01 2.68 2.68 2.55 2.59 -3.72% 2,006,777 523,025,514
2024-10-31 2.62 2.7 2.6 2.69 +1.89% 2,153,666 573,009,392
2024-10-30 2.57 2.66 2.56 2.64 +1.93% 1,583,250 414,173,971
2024-10-29 2.67 2.68 2.57 2.59 -2.26% 1,272,528 332,465,962
2024-10-28 2.57 2.66 2.56 2.65 +3.11% 1,668,325 437,478,204
2024-10-25 2.53 2.58 2.53 2.57 +1.58% 1,138,947 291,661,660
2024-10-24 2.55 2.59 2.51 2.53 -1.17% 961,228 244,006,280
2024-10-23 2.52 2.6 2.5 2.56 +1.59% 1,496,000 382,018,689
2024-10-22 2.46 2.52 2.45 2.52 +2.44% 1,358,180 339,504,174
2024-10-21 2.49 2.51 2.45 2.46 -1.2% 1,279,944 316,138,506
2024-10-18 2.43 2.53 2.41 2.49 +2.47% 1,476,934 364,247,200
2024-10-17 2.47 2.5 2.42 2.43 -1.62% 936,451 230,081,401
2024-10-16 2.43 2.5 2.42 2.47 +0.82% 985,007 242,847,164
2024-10-15 2.5 2.51 2.45 2.45 -2.78% 1,009,665 250,296,486
2024-10-14 2.5 2.52 2.46 2.52 +1.2% 1,058,103 264,089,561
2024-10-11 2.54 2.55 2.46 2.49 -2.73% 1,216,164 304,693,364
2024-10-10 2.53 2.61 2.5 2.56 +1.19% 1,480,821 379,282,604
2024-10-09 2.71 2.71 2.51 2.53 -8.99% 2,432,897 633,065,508
2024-10-08 2.99 2.99 2.64 2.78 +1.83% 3,810,669 1,069,396,916

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

STшК▒чОЛ 603007

2024年一季度

х╕Еф╕░чФ╡хЩи 605336

2024年至今

ш╛╛ф╗БхаВ 600329

近三个月

ф╕ЬцЬЫцЧ╢ф╗г 600052

近三个月

ш╡Ыф╝НцКАцЬп 603212

2024年一季度

щХ┐ц▒ЯцЭРцЦЩ 001296

近三个月

чеЮх╖ешВбф╗╜ 688233

近期数据

ф╕нф┐бх░╝щЫЕ 600084

近三个月

чСЮшБФцЦ░цЭР 688550

近半年

чзСхИЫф┐бцБп 300730

近半年

热门概念板块

虚拟现实
光伏产业
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

近三个月
大数据

ф╜│щГ╜чзСцКА (600728)

2023年全年
区块链
新能源汽车

хоПхПСшВбф╗╜ (600885)

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