ц▓зх╖ЮхдзхМЦ 600230

数据更新至:

添加到对比分析

10.75 +2.77%

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

10.75
+2.77% +0.29
10.47
开盘价
10.8
最高价
10.4
最低价
44,089
成交量
数据更新至: 2025-03-25

技术指标

10.61
MA5 (5日均线)
10.65
MA10 (10日均线)
10.62
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 10.47 10.8 10.4 10.75 +2.77% 44,089 46,774,036
2025-03-24 10.52 10.59 10.29 10.46 -0.76% 47,442 49,451,015
2025-03-21 10.64 10.71 10.52 10.54 -1.03% 27,705 29,386,662
2025-03-20 10.63 10.75 10.62 10.65 +0.09% 22,032 23,528,763
2025-03-19 10.68 10.76 10.61 10.64 -0.75% 21,929 23,389,572
2025-03-18 10.74 10.78 10.66 10.72 -0.28% 23,709 25,398,114
2025-03-17 10.68 10.76 10.68 10.75 +0.66% 24,269 26,036,381
2025-03-14 10.5 10.69 10.48 10.68 +1.33% 37,700 40,041,387
2025-03-13 10.76 10.78 10.47 10.54 -2.04% 46,875 49,591,028
2025-03-12 10.72 10.87 10.64 10.76 +0.56% 44,508 47,788,842
2025-03-11 10.58 10.74 10.53 10.7 +0.09% 26,670 28,395,200
2025-03-10 10.51 10.7 10.51 10.69 +1.62% 39,083 41,547,383
2025-03-07 10.49 10.6 10.46 10.52 -0.19% 25,582 26,939,575
2025-03-06 10.48 10.56 10.43 10.54 +1.05% 27,350 28,741,076
2025-03-05 10.59 10.6 10.33 10.43 -0.86% 29,738 30,952,582
2025-03-04 10.46 10.53 10.43 10.52 +0.1% 28,004 29,363,915
2025-03-03 10.6 10.81 10.48 10.51 -0.85% 47,056 50,167,831
2025-02-28 10.67 10.86 10.56 10.6 -0.38% 42,383 45,377,241
2025-02-27 10.78 10.78 10.53 10.64 -1.02% 34,843 37,072,275
2025-02-26 10.7 10.79 10.65 10.75 +1.13% 31,508 33,832,849
2025-02-25 10.71 10.78 10.61 10.63 -1.48% 35,641 38,085,016
2025-02-24 10.76 10.89 10.7 10.79 +0.28% 39,146 42,237,225
2025-02-21 10.86 10.95 10.7 10.76 -1.01% 42,820 46,120,919
2025-02-20 10.75 10.95 10.7 10.87 +0.93% 33,622 36,363,090
2025-02-19 10.72 10.81 10.7 10.77 +0.28% 28,406 30,511,895
2025-02-18 11.03 11.03 10.68 10.74 -2.81% 39,648 43,031,217
2025-02-17 11 11.12 10.85 11.05 +1.01% 46,386 50,973,894
2025-02-14 11.15 11.23 10.92 10.94 -2.67% 61,060 67,453,398
2025-02-13 11.66 11.68 11.2 11.24 -3.68% 91,512 104,080,786
2025-02-12 11.13 11.7 11.04 11.67 +4.85% 139,847 160,875,089
2025-02-11 11.16 11.2 11.07 11.13 -0.8% 24,309 27,018,713
2025-02-10 11.04 11.26 10.97 11.22 +1.45% 51,902 57,712,819
2025-02-07 11.05 11.1 10.9 11.06 -0.09% 53,576 59,035,233
2025-02-06 10.72 11.13 10.7 11.07 +2.88% 50,505 55,390,454
2025-02-05 10.94 10.98 10.7 10.76 -1.28% 36,012 39,017,658
2025-01-27 10.9 11.04 10.84 10.9 +0.65% 38,995 42,617,284
2025-01-24 10.42 10.98 10.33 10.83 +4.03% 84,478 90,632,290
2025-01-23 10.5 10.65 10.41 10.41 -0.29% 22,862 24,090,107
2025-01-22 10.59 10.6 10.41 10.44 -1.32% 24,596 25,771,226
2025-01-21 10.66 10.73 10.49 10.58 -0.75% 24,023 25,417,623
2025-01-20 10.6 10.72 10.45 10.66 -0.47% 37,520 39,813,558
2025-01-17 10.62 10.79 10.56 10.71 +0.85% 39,173 41,963,561
2025-01-16 10.6 10.69 10.5 10.62 +0.66% 39,611 42,031,387
2025-01-15 10.5 10.74 10.48 10.55 +0.38% 39,142 41,466,243
2025-01-14 10.39 10.51 10.27 10.51 +1.25% 46,775 48,717,108
2025-01-13 9.75 10.55 9.74 10.38 +4.95% 57,341 58,411,566
2025-01-10 10.13 10.14 9.89 9.89 -2.08% 23,870 23,859,068
2025-01-09 10.09 10.29 10.07 10.1 +0.2% 21,568 21,923,270
2025-01-08 10.23 10.23 9.9 10.08 -1.56% 30,131 30,348,472
2025-01-07 10.03 10.27 10.03 10.24 +0.59% 23,402 23,746,746
2025-01-06 10.01 10.26 9.91 10.18 +1.19% 32,876 33,258,094
2025-01-03 10.35 10.48 10.04 10.06 -3.36% 50,456 51,596,399
2025-01-02 10.71 10.83 10.36 10.41 -2.89% 46,443 49,016,527
2024-12-31 10.9 10.94 10.67 10.72 -1.65% 36,462 39,334,986
2024-12-30 11.03 11.08 10.84 10.9 -1.71% 30,036 32,745,912
2024-12-27 10.92 11.15 10.88 11.09 +1.56% 32,540 35,976,187
2024-12-26 10.81 10.95 10.81 10.92 +1.02% 21,676 23,611,618
2024-12-25 11.04 11.04 10.77 10.81 -2.08% 41,090 44,553,754
2024-12-24 11 11.12 10.86 11.04 +0.82% 33,475 36,793,186
2024-12-23 11.45 11.45 10.93 10.95 -4.37% 69,065 77,002,423
2024-12-20 11.36 11.57 11.29 11.45 +0.79% 47,244 54,152,244
2024-12-19 11.26 11.37 11.07 11.36 +0.18% 52,976 59,582,563
2024-12-18 11.3 11.66 11.21 11.34 +0.27% 63,403 72,521,412
2024-12-17 11.5 11.67 11.3 11.31 -1.82% 77,783 89,206,275
2024-12-16 11.53 11.73 11.44 11.52 +0.09% 61,696 71,285,999
2024-12-13 11.82 11.85 11.46 11.51 -3.11% 102,926 119,503,519
2024-12-12 11.88 12 11.74 11.88 -0.25% 78,800 93,230,696
2024-12-11 11.8 12.05 11.7 11.91 +0.76% 93,849 111,531,677
2024-12-10 12.29 12.42 11.8 11.82 -2.31% 171,959 206,966,859
2024-12-09 11.81 12.39 11.81 12.1 +0.83% 243,969 296,515,442
2024-12-06 11.27 12.4 11.27 12 +6.48% 368,317 446,101,714
2024-12-05 11.2 11.28 11.15 11.27 +0.45% 35,037 39,403,045
2024-12-04 11.33 11.38 11.18 11.22 -0.8% 47,205 53,219,140
2024-12-03 11.38 11.39 11.24 11.31 -0.7% 42,224 47,747,430
2024-12-02 11.28 11.48 11.16 11.39 +1.7% 63,070 71,320,077
2024-11-29 10.9 11.37 10.89 11.2 +2.38% 56,048 62,448,747
2024-11-28 10.93 11.04 10.85 10.94 +0.18% 37,756 41,382,998
2024-11-27 10.9 10.93 10.52 10.92 -0.55% 55,462 59,460,356
2024-11-26 11.19 11.19 10.93 10.98 -1.88% 43,453 48,068,082
2024-11-25 10.97 11.23 10.88 11.19 +2.19% 54,939 60,955,111
2024-11-22 11.42 11.47 10.91 10.95 -4.03% 70,932 79,418,955
2024-11-21 11.3 11.56 11.25 11.41 +0.09% 88,228 100,874,133
2024-11-20 10.95 11.42 10.95 11.4 +3.83% 86,219 97,297,345
2024-11-19 10.77 11 10.73 10.98 +1.95% 35,527 38,561,074
2024-11-18 10.91 11.06 10.73 10.77 -1.46% 50,424 54,941,480
2024-11-15 11.1 11.19 10.9 10.93 -1.62% 37,935 41,974,359
2024-11-14 11.31 11.49 11.08 11.11 -1.51% 46,232 51,934,586
2024-11-13 11.23 11.43 11.05 11.28 -0.18% 53,742 60,414,123
2024-11-12 11.35 11.57 11.22 11.3 -0.18% 82,622 94,441,426
2024-11-11 11.19 11.33 11.18 11.32 +0.27% 55,098 62,101,279
2024-11-08 11.43 11.5 11.24 11.29 -1.14% 71,399 81,056,152
2024-11-07 11.19 11.44 11.16 11.42 +0.97% 90,331 102,298,962
2024-11-06 11.12 11.66 11.05 11.31 +1.53% 119,991 135,078,814
2024-11-05 10.96 11.14 10.91 11.14 +1.74% 58,402 64,684,542
2024-11-04 10.75 10.95 10.74 10.95 +1.86% 31,971 34,728,689
2024-11-01 10.89 11.12 10.66 10.75 -1.38% 55,519 60,381,439
2024-10-31 10.97 11.04 10.81 10.9 -0.46% 53,697 58,622,878
2024-10-30 10.97 11.09 10.88 10.95 -0.18% 39,989 43,885,747
2024-10-29 11.42 11.45 10.96 10.97 -3.94% 64,843 72,229,229
2024-10-28 11.18 11.42 11.13 11.42 +2.42% 59,494 67,240,598
2024-10-25 10.86 11.15 10.84 11.15 +2.67% 56,140 62,048,839
2024-10-24 10.87 11.09 10.8 10.86 -0.91% 36,397 39,639,705
2024-10-23 10.85 10.97 10.81 10.96 +0.83% 54,127 59,119,800
2024-10-22 10.77 10.91 10.74 10.87 +0.93% 52,009 56,397,921
2024-10-21 10.78 10.91 10.7 10.77 +0.09% 60,777 65,501,924
2024-10-18 10.53 10.9 10.51 10.76 +1.51% 49,677 53,050,455
2024-10-17 10.8 10.98 10.56 10.6 -2.39% 37,380 40,162,334
2024-10-16 10.75 10.97 10.71 10.86 +0.18% 27,880 30,239,468
2024-10-15 11.01 11.09 10.84 10.84 -1.99% 33,730 36,925,682
2024-10-14 10.9 11.13 10.87 11.06 +1.65% 49,371 54,389,020
2024-10-11 11.27 11.27 10.77 10.88 -1.89% 50,385 55,317,019
2024-10-10 10.71 11.4 10.62 11.09 +3.07% 97,746 107,988,163
2024-10-09 11.4 11.42 10.74 10.76 -7.56% 116,096 128,440,930
2024-10-08 12.3 12.3 11.11 11.64 +4.02% 185,088 217,003,991

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

цЦ░хоЙшВбф╗╜ 600596

2023年全年

щШ┐чЙ╣цЦп 688472

近期数据

хНЧцЮБхЕЙ 300940

近半年

хНУчД╢шВбф╗╜ 688121

2022-2023两年

хНОшМВшВбф╗╜ 000850

近期数据

ф╕Ьщ╣ПщеоцЦЩ 605499

近三个月

чФ│ш╛╛шВбф╗╜ 600626

近半年

ц╣ШщВочзСцКА 600476

2022-2023两年

ш┐Рш╛╛шВбф╗╜ 300772

2024年至今

чФ╡цКХф║зшЮН 000958

近三个月

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
智能制造

хоЭф┐бш╜пф╗╢ (600845)

近三个月
储能电池

цМпхНОчзСцКА (000733)

近期数据
新能源汽车
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
区块链
数字经济

цБТчФЯчФ╡хнР (600570)

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