цбВхЖачФ╡хКЫ(600236)2024.10.04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

6.56

+1.71% +0.11

6.47

开盘价

6.6

最高价

6.4

最低价

151,980

成交量

数据更新至: 2025-03-25

技术指标

6.44

MA5 (5日均线)

6.33

MA10 (10日均线)

6.26

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	6.47	6.6	6.4	6.56	+1.71%	151,980	99,154,995
2025-03-24	6.48	6.54	6.39	6.45	-0.31%	166,585	107,541,469
2025-03-21	6.35	6.48	6.34	6.47	+1.73%	205,438	132,317,923
2025-03-20	6.36	6.44	6.33	6.36	+0.16%	116,446	74,323,220
2025-03-19	6.26	6.39	6.24	6.35	+1.44%	216,925	137,227,130
2025-03-18	6.25	6.26	6.21	6.26	+0.32%	86,551	53,988,809
2025-03-17	6.26	6.33	6.22	6.24	0%	169,327	105,982,281
2025-03-14	6.2	6.25	6.19	6.24	+0.48%	171,622	106,816,765
2025-03-13	6.19	6.22	6.16	6.21	+0.32%	142,060	87,975,379
2025-03-12	6.22	6.22	6.16	6.19	-0.32%	86,840	53,706,843
2025-03-11	6.18	6.23	6.16	6.21	+0.32%	60,470	37,474,092
2025-03-10	6.2	6.22	6.17	6.19	-0.32%	50,342	31,198,767
2025-03-07	6.16	6.23	6.12	6.21	+0.98%	135,857	84,055,435
2025-03-06	6.19	6.2	6.14	6.15	-0.65%	110,794	68,222,296
2025-03-05	6.16	6.19	6.14	6.19	+0.49%	71,698	44,215,529
2025-03-04	6.13	6.17	6.12	6.16	+0.33%	61,313	37,682,410
2025-03-03	6.19	6.21	6.13	6.14	-0.81%	112,739	69,514,356
2025-02-28	6.22	6.25	6.16	6.19	-0.48%	75,315	46,764,753
2025-02-27	6.23	6.24	6.18	6.22	0%	63,336	39,293,792
2025-02-26	6.17	6.26	6.16	6.22	+0.97%	97,525	60,666,772
2025-02-25	6.24	6.27	6.15	6.16	-1.44%	140,887	87,360,570
2025-02-24	6.26	6.33	6.24	6.25	-0.32%	133,953	84,084,584
2025-02-21	6.3	6.31	6.25	6.27	-0.48%	83,649	52,447,996
2025-02-20	6.28	6.34	6.24	6.3	+0.32%	81,119	51,028,970
2025-02-19	6.3	6.34	6.25	6.28	-0.48%	97,543	61,258,622
2025-02-18	6.35	6.4	6.28	6.31	-0.47%	139,087	88,392,497
2025-02-17	6.26	6.35	6.23	6.34	+0.96%	112,463	70,722,563
2025-02-14	6.29	6.3	6.24	6.28	-0.16%	80,018	50,113,577
2025-02-13	6.27	6.31	6.26	6.29	+0.16%	76,114	47,881,123
2025-02-12	6.31	6.31	6.24	6.28	-0.48%	97,778	61,247,256
2025-02-11	6.35	6.38	6.29	6.31	-0.47%	81,169	51,335,792
2025-02-10	6.29	6.44	6.27	6.34	+0.96%	134,720	85,539,767
2025-02-07	6.24	6.3	6.24	6.28	+0.16%	115,047	72,160,390
2025-02-06	6.23	6.28	6.2	6.27	+0.64%	75,448	47,034,105
2025-02-05	6.4	6.4	6.2	6.23	-2.04%	148,573	92,822,866
2025-01-27	6.27	6.38	6.27	6.36	+1.44%	119,665	76,033,365
2025-01-24	6.31	6.32	6.22	6.27	-0.63%	96,034	60,097,679
2025-01-23	6.32	6.41	6.31	6.31	+0.16%	95,433	60,626,903
2025-01-22	6.37	6.46	6.28	6.3	-1.41%	116,954	74,122,451
2025-01-21	6.29	6.45	6.2	6.39	+1.59%	196,237	124,022,562
2025-01-20	6.3	6.33	6.27	6.29	0%	80,882	50,908,627
2025-01-17	6.32	6.33	6.25	6.29	-0.94%	100,495	63,138,314
2025-01-16	6.35	6.39	6.3	6.35	+0.16%	95,179	60,327,186
2025-01-15	6.34	6.43	6.32	6.34	-0.47%	73,150	46,618,944
2025-01-14	6.29	6.37	6.27	6.37	+1.27%	78,686	49,808,474
2025-01-13	6.36	6.38	6.23	6.29	-1.26%	69,258	43,543,422
2025-01-10	6.45	6.47	6.37	6.37	-1.55%	53,615	34,346,828
2025-01-09	6.55	6.59	6.46	6.47	-1.97%	75,699	49,188,000
2025-01-08	6.48	6.61	6.41	6.6	+2.01%	98,157	64,186,752
2025-01-07	6.6	6.61	6.43	6.47	-2.27%	68,865	44,680,795
2025-01-06	6.52	6.64	6.46	6.62	+1.53%	100,601	65,777,608
2025-01-03	6.66	6.73	6.5	6.52	-2.1%	98,174	64,762,581
2025-01-02	6.78	6.86	6.6	6.66	-2.06%	142,753	96,430,885
2024-12-31	6.81	6.87	6.77	6.8	+0.74%	119,790	81,730,922
2024-12-30	6.84	6.91	6.73	6.75	-1.46%	99,603	67,763,367
2024-12-27	6.82	6.88	6.77	6.85	+0.74%	96,722	65,911,430
2024-12-26	7.06	7.06	6.78	6.8	-3.41%	166,700	114,694,809
2024-12-25	7.05	7.16	7	7.04	+0.14%	202,378	143,284,240
2024-12-24	6.82	7.05	6.79	7.03	+3.53%	196,773	136,807,975
2024-12-23	6.77	6.89	6.73	6.79	+0.59%	93,797	64,022,774
2024-12-20	6.81	6.82	6.74	6.75	-0.3%	78,417	53,156,502
2024-12-19	6.9	6.91	6.75	6.77	-2.31%	162,770	111,000,968
2024-12-18	6.91	6.98	6.89	6.93	+0.58%	80,904	56,145,186
2024-12-17	7.01	7.06	6.88	6.89	-1.99%	131,210	91,263,934
2024-12-16	6.89	7.03	6.87	7.03	+1.74%	156,262	109,048,254
2024-12-13	6.88	6.95	6.86	6.91	+0.14%	246,009	170,176,782
2024-12-12	6.94	7.02	6.87	6.9	-0.58%	324,282	225,033,604
2024-12-11	6.85	6.98	6.84	6.94	+1.02%	240,721	166,651,732
2024-12-10	6.95	6.96	6.74	6.87	-0.43%	261,406	179,497,301
2024-12-09	6.75	6.9	6.72	6.9	+2.83%	264,921	181,447,077
2024-12-06	6.68	6.77	6.63	6.71	+0.6%	252,806	169,339,225
2024-12-05	6.55	6.68	6.52	6.67	+1.99%	246,102	163,298,648
2024-12-04	6.5	6.57	6.45	6.54	+0.77%	261,559	170,340,227
2024-12-03	6.38	6.53	6.34	6.49	+1.72%	316,430	203,684,764
2024-12-02	6.12	6.39	6.12	6.38	+4.42%	428,367	269,256,318
2024-11-29	6.11	6.16	6.11	6.11	0%	115,770	70,978,708
2024-11-28	6.16	6.18	6.11	6.11	-0.97%	117,123	71,868,772
2024-11-27	6.14	6.17	6.06	6.17	+0.49%	120,764	74,014,256
2024-11-26	6.15	6.21	6.12	6.14	-0.65%	93,984	57,890,333
2024-11-25	6.24	6.28	6.13	6.18	-0.8%	147,569	91,482,345
2024-11-22	6.37	6.42	6.22	6.23	-2.5%	206,803	130,507,470
2024-11-21	6.34	6.42	6.32	6.39	+0.63%	195,897	124,823,165
2024-11-20	6.31	6.36	6.27	6.35	+0.32%	173,056	109,461,591
2024-11-19	6.37	6.42	6.24	6.33	-0.16%	229,045	144,413,690
2024-11-18	6.31	6.42	6.29	6.34	+0.96%	271,099	172,528,121
2024-11-15	6.26	6.38	6.22	6.28	+0.32%	226,400	142,667,479
2024-11-14	6.37	6.45	6.26	6.26	-1.57%	316,450	201,722,574
2024-11-13	6.29	6.37	6.24	6.36	+0.95%	214,082	135,567,878
2024-11-12	6.4	6.41	6.25	6.3	-1.25%	280,090	177,276,471
2024-11-11	6.25	6.39	6.22	6.38	+1.92%	362,040	229,639,156
2024-11-08	6.24	6.3	6.2	6.26	+0.64%	303,576	189,672,626
2024-11-07	6.1	6.22	6.07	6.22	+1.8%	269,863	166,812,516
2024-11-06	6.18	6.22	6.11	6.11	-1.29%	259,818	159,739,121
2024-11-05	6.15	6.2	6.11	6.19	+0.49%	227,089	139,816,561
2024-11-04	6.17	6.18	6.11	6.16	+0.16%	149,363	91,756,299
2024-11-01	6.11	6.19	6.02	6.15	+0.16%	240,600	147,192,884
2024-10-31	6.25	6.28	6.13	6.14	-1.44%	280,087	172,773,806
2024-10-30	6.22	6.24	6.14	6.23	+0.32%	163,100	100,991,210
2024-10-29	6.3	6.33	6.2	6.21	-1.43%	186,065	116,400,078
2024-10-28	6.2	6.3	6.14	6.3	+1.61%	195,519	121,912,962
2024-10-25	6.29	6.31	6.19	6.2	-1.43%	201,522	125,264,520
2024-10-24	6.31	6.32	6.24	6.29	-0.32%	125,772	78,981,295
2024-10-23	6.25	6.35	6.25	6.31	+1.12%	237,100	149,486,518
2024-10-22	6.13	6.25	6.1	6.24	+0.81%	286,110	177,059,738
2024-10-21	6.31	6.31	6.14	6.19	-2.06%	403,696	249,945,513
2024-10-18	6.27	6.32	6.15	6.32	+0.8%	411,527	256,333,470
2024-10-17	6.46	6.5	6.27	6.27	-2.94%	290,639	184,481,247
2024-10-16	6.5	6.52	6.43	6.46	+0.62%	213,947	138,380,748
2024-10-15	6.57	6.58	6.42	6.42	-2.58%	208,654	135,595,818
2024-10-14	6.5	6.65	6.49	6.59	+1.54%	262,302	172,177,814
2024-10-11	6.51	6.62	6.43	6.49	+0.15%	244,785	159,799,242
2024-10-10	6.43	6.67	6.42	6.48	+1.09%	428,648	279,860,322
2024-10-09	6.81	6.82	6.41	6.41	-7.5%	439,407	288,251,293
2024-10-08	7.62	7.73	6.71	6.93	-1.56%	792,353	558,156,606

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

хдзхпМчзСцКА 300134

2023年全年

хНЧщгОшВбф╗╜ 300004

近期数据

х╖ехХЖщУ╢шбМ 601398

近三个月

цжВф╝жчФ╡хнР 688206

2024年至今

хЕЖцШУхИЫцЦ░ 603986

近期数据

х╕╕щЭТшВбф╗╜ 603768

近三个月

щлШц╡ЛшВбф╗╜ 688556

近期数据

хНОхИйщЫЖхЫв 300979

近期数据

шМ╢шК▒шВбф╗╜ 603615

2024年至今

щ▓Б ц│░я╝б 000726

2024年至今

热门概念板块

ф╕нхдйчзСцКА (600522)

хНОшГЬхдйцИР (600410)

ц╡╖щЗПцХ░цНо (603138)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

ф╕нчзСхИЫш╛╛ (300496)

ф╕ншКпхЫ╜щЩЕ (688981)

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