щжЦцЧЕщЕТх║Ч 600258

数据更新至:

添加到对比分析

13.96 +0.50%

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

13.96
+0.5% +0.07
13.88
开盘价
14.11
最高价
13.69
最低价
185,226
成交量
数据更新至: 2025-03-25

技术指标

13.76
MA5 (5日均线)
13.69
MA10 (10日均线)
13.42
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 13.88 14.11 13.69 13.96 +0.5% 185,226 258,706,915
2025-03-24 13.84 14.08 13.76 13.89 +0.8% 229,105 318,941,411
2025-03-21 13.56 13.83 13.53 13.78 +1.17% 185,126 253,690,281
2025-03-20 13.5 13.93 13.5 13.62 +0.52% 173,596 238,068,230
2025-03-19 13.63 13.72 13.48 13.55 -1.02% 145,772 197,869,377
2025-03-18 13.75 13.85 13.62 13.69 +0.07% 135,381 185,402,818
2025-03-17 14 14.11 13.66 13.68 -1.37% 224,193 309,869,825
2025-03-14 13.47 13.88 13.4 13.87 +3.43% 252,398 344,952,792
2025-03-13 13.38 13.52 13.26 13.41 +0.07% 86,602 115,836,960
2025-03-12 13.45 13.63 13.38 13.4 -0.3% 106,457 143,531,767
2025-03-11 13.17 13.44 13.15 13.44 +1.13% 116,876 155,685,062
2025-03-10 13.23 13.38 13.1 13.29 +0.38% 100,312 133,067,848
2025-03-07 13.3 13.39 13.16 13.24 -0.45% 111,264 147,513,569
2025-03-06 13 13.4 13 13.3 +2.47% 223,973 296,515,484
2025-03-05 13.03 13.08 12.85 12.98 -0.54% 112,908 146,074,548
2025-03-04 13.02 13.12 12.97 13.05 -0.08% 88,049 114,729,281
2025-03-03 13.27 13.4 13.01 13.06 -0.99% 196,760 259,658,072
2025-02-28 13.07 13.33 13.06 13.19 +0.53% 214,125 282,641,417
2025-02-27 12.89 13.2 12.84 13.12 +1.86% 231,177 302,566,020
2025-02-26 12.82 12.94 12.72 12.88 +0.55% 152,194 194,890,609
2025-02-25 12.83 13.11 12.78 12.81 -1.08% 138,587 179,086,658
2025-02-24 12.64 12.99 12.6 12.95 +2.13% 176,344 225,929,664
2025-02-21 12.77 12.85 12.61 12.68 -0.63% 149,943 190,021,035
2025-02-20 12.75 12.81 12.64 12.76 +0.16% 120,542 153,766,297
2025-02-19 12.67 12.76 12.56 12.74 +0.24% 142,525 180,297,169
2025-02-18 13.01 13.08 12.66 12.71 -2.68% 188,306 241,292,759
2025-02-17 13.11 13.14 12.97 13.06 -0.68% 117,338 153,153,894
2025-02-14 13.29 13.29 13.09 13.15 -0.83% 137,740 181,204,064
2025-02-13 13.18 13.34 13.16 13.26 +0.3% 154,711 205,163,178
2025-02-12 13.12 13.28 13.06 13.22 +0.69% 162,971 214,476,623
2025-02-11 13.21 13.27 12.97 13.13 0% 144,687 189,169,777
2025-02-10 13.06 13.21 12.97 13.13 +1.16% 168,474 220,695,785
2025-02-07 12.9 13.08 12.81 12.98 +0.31% 193,427 250,480,004
2025-02-06 12.9 12.98 12.71 12.94 0% 141,122 181,707,149
2025-02-05 13.45 13.45 12.89 12.94 -3.07% 153,818 200,580,325
2025-01-27 13.36 13.53 13.35 13.35 -0.15% 79,807 107,315,413
2025-01-24 13.11 13.39 13.11 13.37 +1.6% 77,418 102,780,722
2025-01-23 13.29 13.41 13.16 13.16 -0.38% 83,222 110,549,292
2025-01-22 13.41 13.44 13.08 13.21 -1.86% 96,936 127,638,931
2025-01-21 13.73 13.82 13.36 13.46 -1.97% 104,481 141,059,035
2025-01-20 13.63 13.8 13.56 13.73 +1.4% 98,802 135,326,051
2025-01-17 13.3 13.58 13.15 13.54 +1.27% 61,593 83,016,285
2025-01-16 13.39 13.62 13.3 13.37 -0.07% 65,829 88,559,729
2025-01-15 13.27 13.54 13.24 13.38 +0.15% 75,930 101,744,110
2025-01-14 12.98 13.39 12.92 13.36 +3.81% 119,044 156,768,377
2025-01-13 12.93 12.96 12.74 12.87 -0.69% 132,521 169,903,558
2025-01-10 13.34 13.43 12.93 12.96 -3.14% 87,704 114,856,783
2025-01-09 13.43 13.55 13.3 13.38 -1.18% 77,863 104,308,533
2025-01-08 13.61 13.69 13.2 13.54 -0.95% 103,722 138,983,282
2025-01-07 13.8 13.8 13.53 13.67 +0.15% 78,405 106,912,544
2025-01-06 13.99 14.02 13.55 13.65 -2.5% 103,367 142,222,799
2025-01-03 14.7 14.8 13.96 14 -4.7% 135,848 194,252,253
2025-01-02 14.66 15.08 14.59 14.69 +0.14% 136,041 202,208,818
2024-12-31 14.85 15.04 14.65 14.67 -1.08% 121,059 179,626,468
2024-12-30 14.83 14.84 14.62 14.83 -0.34% 77,328 114,019,094
2024-12-27 14.87 15.07 14.74 14.88 +0.34% 98,783 147,353,042
2024-12-26 14.93 15.08 14.77 14.83 -0.67% 80,585 120,212,864
2024-12-25 14.81 14.99 14.53 14.93 +1.15% 128,587 190,380,806
2024-12-24 14.79 14.86 14.58 14.76 -0.2% 112,432 165,356,838
2024-12-23 15.18 15.18 14.79 14.79 -2.31% 100,715 150,500,953
2024-12-20 15.31 15.67 15.13 15.14 -1.56% 128,799 197,346,051
2024-12-19 15.09 15.42 14.97 15.38 +0.13% 105,698 161,020,333
2024-12-18 15.15 15.48 15.15 15.36 +0.85% 113,802 174,375,735
2024-12-17 15.25 15.38 14.96 15.23 -0.46% 165,553 251,295,101
2024-12-16 15.88 16.14 15.21 15.3 -3.77% 257,428 398,808,463
2024-12-13 15.88 16.2 15.5 15.9 -0.5% 262,609 415,289,756
2024-12-12 15.91 16.18 15.81 15.98 +0.63% 230,937 369,333,624
2024-12-11 15.58 16.43 15.51 15.88 +1.08% 456,755 732,403,664
2024-12-10 15.2 16.08 15.02 15.71 +7.46% 641,206 1,009,889,602
2024-12-09 14.7 14.84 14.52 14.62 -1.02% 103,452 152,086,839
2024-12-06 14.55 14.89 14.55 14.77 +1.23% 108,016 159,067,023
2024-12-05 14.41 14.64 14.21 14.59 +1.25% 121,211 174,558,160
2024-12-04 14.39 14.8 14.3 14.41 -0.62% 111,821 163,089,375
2024-12-03 14.65 14.65 14.35 14.5 -1.02% 77,318 112,106,182
2024-12-02 14.39 14.7 14.35 14.65 +1.74% 129,964 188,951,530
2024-11-29 14.3 14.49 14.25 14.4 +0.49% 77,104 110,955,475
2024-11-28 14.49 14.79 14.3 14.33 -1.85% 81,442 118,284,912
2024-11-27 14.4 14.76 14.21 14.6 +1.04% 122,859 178,384,541
2024-11-26 14 14.48 13.93 14.45 +2.85% 161,943 232,001,536
2024-11-25 13.92 14.52 13.9 14.05 +1.37% 143,971 204,475,745
2024-11-22 14.15 14.32 13.85 13.86 -2.67% 106,906 150,936,890
2024-11-21 14.2 14.3 14.12 14.24 -0.35% 66,495 94,481,551
2024-11-20 14.24 14.38 14.09 14.29 0% 106,341 151,467,192
2024-11-19 14.38 14.45 14.15 14.29 0% 95,170 135,849,402
2024-11-18 14.53 14.72 14.21 14.29 -1.31% 99,818 144,388,587
2024-11-15 14.54 14.82 14.47 14.48 -0.48% 96,649 141,789,214
2024-11-14 14.52 14.71 14.45 14.55 -0.61% 116,141 169,759,486
2024-11-13 15 15.1 14.41 14.64 -2.4% 186,693 272,437,960
2024-11-12 15.01 15.33 14.92 15 +0.07% 160,088 242,018,185
2024-11-11 15.02 15.19 14.7 14.99 -1.83% 152,470 227,457,955
2024-11-08 15.46 15.48 14.88 15.27 -0.78% 248,336 376,002,679
2024-11-07 14.69 15.45 14.58 15.39 +4.2% 269,590 410,644,039
2024-11-06 14.74 14.88 14.44 14.77 +0.34% 186,218 273,142,093
2024-11-05 14.26 14.78 14.2 14.72 +2.87% 187,134 273,304,309
2024-11-04 14.02 14.34 13.88 14.31 +2.43% 150,259 212,153,422
2024-11-01 13.95 14.2 13.74 13.97 +0.58% 172,127 240,940,117
2024-10-31 14.2 14.2 13.74 13.89 -2.53% 212,062 294,980,519
2024-10-30 14.13 14.54 14.02 14.25 +0.71% 205,819 295,130,238
2024-10-29 14.29 14.56 14.11 14.15 -0.98% 150,413 215,428,677
2024-10-28 13.89 14.33 13.84 14.29 +2.88% 184,717 261,317,378
2024-10-25 13.84 14.04 13.75 13.89 -0.14% 120,564 167,373,213
2024-10-24 13.7 13.95 13.65 13.91 +1.02% 128,853 178,306,716
2024-10-23 13.64 13.91 13.64 13.77 +0.95% 138,881 191,798,146
2024-10-22 13.87 13.92 13.55 13.64 -1.59% 177,197 242,683,198
2024-10-21 13.05 14.2 13 13.86 +6.45% 408,529 561,018,283
2024-10-18 12.68 13.24 12.64 13.02 +2.52% 178,026 230,282,324
2024-10-17 12.97 13.03 12.68 12.7 -1.24% 90,949 116,722,156
2024-10-16 12.72 13.03 12.55 12.86 +0.39% 127,884 164,037,400
2024-10-15 13.09 13.19 12.81 12.81 -3.25% 138,867 180,888,480
2024-10-14 13.04 13.33 12.8 13.24 +1.53% 168,398 220,259,364
2024-10-11 13.29 13.54 12.95 13.04 -2.4% 189,760 250,611,009
2024-10-10 13.28 13.6 13.15 13.36 +0.91% 225,489 302,185,485
2024-10-09 14.25 14.25 13.24 13.24 -8.88% 383,687 523,378,783
2024-10-08 16 16.2 13.95 14.53 -1.82% 694,430 1,040,982,048

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

ц╡╖хЕ┤чФ╡хКЫ 603556

2024年一季度

шО▓шК▒цОзшВб 600186

近半年

хг╣ч╜Схг╣хИЫ 300792

2024年至今

ш┐Сх▓╕шЫЛчЩ╜ 688137

2024年一季度

ч┤вщАЪхПСх▒Х 603612

2024年一季度

щХ┐чЩ╜х▒▒ 603099

2024年一季度

ч╛Ох░ФщЫЕ 600107

近期数据

чВмчФ│шВбф╗╜ 001202

2023年全年

хе╜шО▒хов 603898

2023年全年

чЕЬщВжчФ╡хКЫ 688597

2024年一季度

热门概念板块

新能源汽车

хоПхПСшВбф╗╜ (600885)

2022-2023两年
大数据

чзСхИЫф┐бцБп (300730)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近三个月
储能电池
医疗器械

чРЖщВжф╗кхЩи (300206)

2022-2023两年
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近半年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
元宇宙

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