ц┤ецКХхЯОх╝А 600322

数据更新至:

添加到对比分析

2.72 -8.11%

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

2.72
-8.11% -0.24
2.95
开盘价
2.95
最高价
2.7
最低价
908,705
成交量
数据更新至: 2024-12-17

技术指标

2.97
MA5 (5日均线)
2.79
MA10 (10日均线)
2.59
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:

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
2024-12-17 2.95 2.95 2.7 2.72 -8.11% 908,705 251,580,955
2024-12-16 2.91 3.06 2.86 2.96 +0.34% 957,928 284,435,286
2024-12-13 3.05 3.08 2.94 2.95 -6.65% 1,252,378 376,472,692
2024-12-12 3 3.36 2.9 3.16 +3.61% 2,113,390 662,611,978
2024-12-11 2.75 3.05 2.71 3.05 +10.11% 1,347,298 404,354,211
2024-12-10 2.94 2.94 2.75 2.77 +2.59% 1,352,907 382,517,118
2024-12-09 2.66 2.87 2.59 2.7 +0.37% 1,425,862 384,966,435
2024-12-06 2.49 2.74 2.46 2.69 +8.03% 1,355,873 357,233,522
2024-12-05 2.44 2.5 2.38 2.49 +1.63% 516,177 125,948,173
2024-12-04 2.55 2.57 2.44 2.45 -3.92% 723,502 181,214,713
2024-12-03 2.43 2.58 2.39 2.55 +6.25% 1,052,539 262,392,965
2024-12-02 2.32 2.42 2.31 2.4 +3% 548,397 130,915,503
2024-11-29 2.35 2.37 2.28 2.33 -1.69% 479,441 111,531,258
2024-11-28 2.3 2.42 2.27 2.37 +2.6% 628,457 149,057,622
2024-11-27 2.31 2.32 2.23 2.31 -0.86% 335,724 76,406,231
2024-11-26 2.34 2.43 2.29 2.33 -2.1% 508,374 119,069,064
2024-11-25 2.28 2.39 2.17 2.38 +4.39% 679,763 153,633,349
2024-11-22 2.35 2.42 2.28 2.28 -3.8% 625,612 146,882,071
2024-11-21 2.46 2.46 2.35 2.37 -5.2% 864,066 206,914,093
2024-11-20 2.46 2.56 2.4 2.5 -2.72% 1,066,713 264,425,178
2024-11-19 2.53 2.65 2.41 2.57 +6.64% 1,691,374 424,625,411
2024-11-18 2.41 2.41 2.41 2.41 +10.05% 232,416 56,012,160
2024-11-15 2.31 2.32 2.18 2.19 -4.78% 531,421 118,961,180
2024-11-14 2.47 2.49 2.29 2.3 -4.56% 687,587 160,680,319
2024-11-13 2.42 2.45 2.33 2.41 -1.23% 565,442 135,114,322
2024-11-12 2.52 2.54 2.41 2.44 -4.31% 805,895 198,218,888
2024-11-11 2.66 2.73 2.51 2.55 -1.16% 944,130 244,546,670
2024-11-08 2.78 2.79 2.5 2.58 -7.19% 1,358,038 357,402,545
2024-11-07 2.61 2.88 2.55 2.78 +3.35% 1,735,262 474,367,005
2024-11-06 2.46 2.75 2.34 2.69 +6.32% 1,811,176 460,012,985
2024-11-05 2.44 2.69 2.4 2.53 +2.85% 1,659,872 423,729,642
2024-11-04 2.49 2.5 2.27 2.46 -1.2% 1,850,066 445,338,095
2024-11-01 2.49 2.49 2.35 2.49 +10.18% 2,449,964 603,642,671
2024-10-31 2.03 2.26 1.99 2.26 +10.24% 892,865 194,154,977
2024-10-30 1.97 2.05 1.97 2.05 +4.06% 602,022 121,058,472
2024-10-29 2.07 2.1 1.97 1.97 -3.43% 642,403 129,815,333
2024-10-28 1.97 2.09 1.96 2.04 +5.15% 766,574 155,573,376
2024-10-25 1.9 1.97 1.88 1.94 +2.11% 640,521 123,989,619
2024-10-24 1.88 1.93 1.87 1.9 0% 491,352 93,507,837
2024-10-23 1.9 1.93 1.86 1.9 +0.53% 472,046 89,639,558
2024-10-22 1.89 1.93 1.87 1.89 +1.07% 496,399 94,308,551
2024-10-21 1.92 1.93 1.86 1.87 -4.1% 635,597 119,541,540
2024-10-18 1.95 2.01 1.85 1.95 -2.5% 917,012 175,067,984
2024-10-17 2.16 2.17 1.96 2 -8.26% 1,313,692 266,934,861
2024-10-16 2.04 2.2 2.04 2.18 +5.83% 1,298,988 277,412,471
2024-10-15 2.16 2.23 2.06 2.06 -10.04% 1,942,757 411,920,327
2024-10-14 2.29 2.29 2.16 2.29 +10.1% 1,962,883 445,462,009
2024-10-11 1.92 2.15 1.85 2.08 +6.67% 2,014,047 415,443,303
2024-10-10 1.76 1.95 1.67 1.95 +10.17% 1,325,487 251,972,974
2024-10-09 1.92 1.93 1.77 1.77 -10.15% 760,891 137,096,276
2024-10-08 2.16 2.16 1.81 1.97 +0.51% 1,704,491 344,889,486
2024-09-30 1.95 1.96 1.85 1.96 +10.11% 1,131,443 220,237,355
2024-09-27 1.78 1.8 1.67 1.78 +8.54% 1,311,731 231,401,813
2024-09-26 1.49 1.64 1.49 1.64 +10.07% 1,056,304 168,888,544
2024-09-25 1.46 1.56 1.45 1.49 +2.05% 672,136 101,976,849
2024-09-24 1.46 1.48 1.42 1.46 +1.39% 435,373 63,280,746
2024-09-23 1.41 1.46 1.4 1.44 +0.7% 345,203 49,435,158
2024-09-20 1.38 1.44 1.34 1.43 +2.14% 450,592 63,487,574
2024-09-19 1.33 1.42 1.32 1.4 +4.48% 414,205 57,267,119
2024-09-18 1.32 1.37 1.28 1.34 +2.29% 331,646 43,808,855
2024-09-13 1.3 1.33 1.29 1.31 +0.77% 206,212 27,110,935
2024-09-12 1.29 1.32 1.28 1.3 +0.78% 170,185 22,223,634
2024-09-11 1.28 1.3 1.27 1.29 0% 144,316 18,534,420
2024-09-10 1.3 1.31 1.27 1.29 -0.77% 153,793 19,804,720
2024-09-09 1.29 1.3 1.26 1.3 0% 106,499 13,730,866
2024-09-06 1.31 1.32 1.28 1.3 -0.76% 209,340 27,209,430
2024-09-05 1.3 1.33 1.3 1.31 +0.77% 221,663 29,206,272
2024-09-04 1.3 1.33 1.28 1.3 0% 198,723 25,920,123
2024-09-03 1.29 1.33 1.28 1.3 +0.78% 202,490 26,447,562
2024-09-02 1.3 1.33 1.28 1.29 -2.27% 250,650 32,640,720
2024-08-30 1.26 1.36 1.25 1.32 +3.94% 356,463 46,919,526
2024-08-29 1.24 1.28 1.22 1.27 +2.42% 194,017 24,371,896
2024-08-28 1.26 1.27 1.22 1.24 -1.59% 227,090 28,364,878
2024-08-27 1.3 1.31 1.24 1.26 -3.08% 290,503 36,921,165
2024-08-26 1.33 1.34 1.26 1.3 -1.52% 385,807 50,172,875
2024-08-23 1.39 1.42 1.31 1.32 -6.38% 601,529 80,817,803
2024-08-22 1.5 1.54 1.41 1.41 -6.62% 661,577 97,298,235
2024-08-21 1.48 1.55 1.45 1.51 +2.03% 777,171 117,319,924
2024-08-20 1.51 1.55 1.44 1.48 -1.33% 726,500 107,697,053
2024-08-19 1.55 1.62 1.48 1.5 -8.54% 1,339,025 205,955,768
2024-08-16 1.53 1.64 1.49 1.64 +10.07% 1,701,450 271,299,930
2024-08-15 1.35 1.49 1.34 1.49 +10.37% 665,902 96,671,166
2024-08-14 1.33 1.37 1.32 1.35 +0.75% 177,464 23,900,689
2024-08-13 1.33 1.34 1.31 1.34 0% 116,058 15,416,269
2024-08-12 1.38 1.38 1.32 1.34 -2.9% 248,628 33,360,030
2024-08-09 1.36 1.43 1.35 1.38 +1.47% 415,269 58,060,165
2024-08-08 1.34 1.4 1.33 1.36 +1.49% 310,413 42,391,743
2024-08-07 1.37 1.38 1.33 1.34 -2.9% 182,439 24,544,720
2024-08-06 1.34 1.38 1.33 1.38 +2.22% 259,129 35,146,726
2024-08-05 1.33 1.4 1.32 1.35 0% 315,578 42,989,749
2024-08-02 1.34 1.4 1.32 1.35 0% 320,788 43,443,056
2024-08-01 1.32 1.42 1.31 1.35 +1.5% 423,541 57,569,367
2024-07-31 1.31 1.34 1.3 1.33 +2.31% 301,734 39,906,855
2024-07-30 1.28 1.33 1.27 1.3 +0.78% 331,072 43,085,775
2024-07-29 1.29 1.3 1.24 1.29 0% 262,420 33,326,197
2024-07-26 1.31 1.34 1.26 1.29 -0.77% 434,703 56,357,935
2024-07-25 1.2 1.3 1.19 1.3 +10.17% 423,207 54,139,606
2024-07-24 1.23 1.23 1.16 1.18 -4.84% 282,762 33,691,030
2024-07-23 1.26 1.28 1.23 1.24 -1.59% 148,112 18,568,843
2024-07-22 1.27 1.28 1.24 1.26 0% 111,932 14,093,864
2024-07-19 1.29 1.29 1.25 1.26 -3.08% 112,541 14,245,511
2024-07-18 1.3 1.31 1.26 1.3 0% 120,917 15,476,910
2024-07-17 1.29 1.32 1.28 1.3 +0.78% 121,982 15,963,680
2024-07-16 1.29 1.31 1.28 1.29 -0.77% 91,663 11,873,748
2024-07-15 1.32 1.33 1.29 1.3 -2.99% 154,272 20,174,885
2024-07-12 1.3 1.38 1.29 1.34 +3.08% 225,565 30,256,388
2024-07-11 1.26 1.31 1.26 1.3 +3.17% 167,885 21,718,399
2024-07-10 1.27 1.29 1.24 1.26 -1.56% 145,921 18,395,861
2024-07-09 1.31 1.32 1.24 1.28 -2.29% 215,956 27,575,930
2024-07-08 1.35 1.37 1.29 1.31 -2.96% 149,948 19,815,539
2024-07-05 1.32 1.36 1.3 1.35 +1.5% 181,176 24,174,802
2024-07-04 1.4 1.41 1.32 1.33 -5.67% 192,266 25,986,414
2024-07-03 1.37 1.43 1.36 1.41 +2.17% 205,116 28,826,366
2024-07-02 1.35 1.39 1.35 1.38 +1.47% 198,236 27,300,254
2024-07-01 1.3 1.37 1.3 1.36 +3.82% 261,751 35,208,016
2024-06-28 1.33 1.35 1.29 1.31 -2.24% 227,451 30,055,858
2024-06-27 1.34 1.38 1.34 1.34 -1.47% 168,073 22,818,969
2024-06-26 1.34 1.36 1.3 1.36 0% 216,030 28,765,670
2024-06-25 1.31 1.39 1.29 1.36 +3.03% 300,493 40,475,521
2024-06-24 1.45 1.45 1.32 1.32 -10.2% 420,524 56,734,070
2024-06-21 1.49 1.51 1.46 1.47 -1.34% 120,575 17,927,804
2024-06-20 1.55 1.56 1.48 1.49 -4.49% 241,636 36,400,927
2024-06-19 1.55 1.57 1.53 1.56 +0.65% 127,095 19,750,111
2024-06-18 1.53 1.56 1.52 1.55 +1.31% 134,201 20,730,172
2024-06-17 1.55 1.55 1.53 1.53 -1.92% 94,931 14,608,411
2024-06-14 1.51 1.57 1.5 1.56 +2.63% 246,609 38,173,774
2024-06-13 1.56 1.57 1.51 1.52 -1.94% 127,858 19,645,203
2024-06-12 1.53 1.57 1.52 1.55 +1.31% 180,725 27,951,014
2024-06-11 1.55 1.56 1.51 1.53 -1.29% 135,564 20,804,206
2024-06-07 1.52 1.57 1.52 1.55 +1.97% 214,418 33,190,564
2024-06-06 1.57 1.6 1.49 1.52 -3.8% 319,111 48,910,398
2024-06-05 1.61 1.63 1.57 1.58 -3.07% 212,312 33,783,639
2024-06-04 1.6 1.66 1.57 1.63 +1.24% 274,101 44,527,940
2024-06-03 1.64 1.65 1.59 1.61 -2.42% 231,490 37,320,987
2024-05-31 1.66 1.67 1.64 1.65 -0.6% 202,754 33,569,009
2024-05-30 1.7 1.71 1.65 1.66 -3.49% 283,171 47,296,512
2024-05-29 1.69 1.75 1.69 1.72 +1.18% 300,708 51,639,158
2024-05-28 1.81 1.82 1.69 1.7 -5.56% 517,447 89,600,191
2024-05-27 1.81 1.82 1.74 1.8 -0.55% 365,490 64,908,166
2024-05-24 1.87 1.88 1.8 1.81 -4.23% 385,729 70,745,580
2024-05-23 1.94 1.95 1.85 1.89 -4.06% 688,389 130,966,564
2024-05-22 1.98 2.06 1.96 1.97 +0.51% 870,665 174,260,319
2024-05-21 1.96 2.01 1.95 1.96 -0.51% 645,623 127,576,422
2024-05-20 2.05 2.05 1.95 1.97 -4.83% 1,058,924 210,446,736
2024-05-17 1.94 2.07 1.86 2.07 +10.11% 1,468,112 289,091,153
2024-05-16 1.77 1.94 1.76 1.88 +6.21% 873,750 162,410,783
2024-05-15 1.73 1.85 1.71 1.77 +2.91% 502,867 89,722,953
2024-05-14 1.74 1.76 1.7 1.72 -0.58% 230,910 39,896,233
2024-05-13 1.77 1.78 1.72 1.73 -3.89% 362,561 63,236,369
2024-05-10 1.71 1.85 1.7 1.8 +5.88% 637,334 112,830,067
2024-05-09 1.69 1.74 1.68 1.7 +1.19% 272,281 46,476,735
2024-05-08 1.71 1.74 1.67 1.68 -2.89% 242,708 41,113,680
2024-05-07 1.73 1.79 1.69 1.73 -1.14% 438,710 75,739,106
2024-05-06 1.83 1.86 1.74 1.75 -3.85% 680,642 122,333,668
2024-04-30 1.75 1.95 1.68 1.82 +2.82% 1,017,319 181,115,362
2024-04-29 1.61 1.77 1.6 1.77 +9.94% 644,459 111,853,369
2024-04-26 1.55 1.62 1.53 1.61 +3.87% 263,314 41,663,839
2024-04-25 1.53 1.57 1.52 1.55 +0.65% 144,796 22,458,788
2024-04-24 1.54 1.55 1.53 1.54 -0.65% 137,553 21,176,912
2024-04-23 1.54 1.57 1.53 1.55 +0.65% 105,822 16,399,517
2024-04-22 1.57 1.58 1.53 1.54 -1.91% 152,342 23,616,290
2024-04-19 1.56 1.6 1.55 1.57 0% 142,713 22,446,748
2024-04-18 1.6 1.61 1.56 1.57 -2.48% 185,639 29,430,247
2024-04-17 1.54 1.63 1.54 1.61 +4.55% 222,171 35,552,127
2024-04-16 1.64 1.64 1.53 1.54 -7.23% 265,246 41,693,701
2024-04-15 1.7 1.73 1.6 1.66 -3.49% 256,549 42,538,554
2024-04-12 1.78 1.79 1.7 1.72 -2.27% 180,848 31,499,809
2024-04-11 1.75 1.77 1.74 1.76 -0.56% 132,339 23,240,418
2024-04-10 1.81 1.82 1.74 1.77 -2.75% 200,776 35,600,269
2024-04-09 1.78 1.83 1.78 1.82 +1.68% 162,058 29,295,658
2024-04-08 1.85 1.85 1.78 1.79 -3.24% 249,962 45,291,655
2024-04-03 1.87 1.88 1.83 1.85 -1.6% 229,065 42,232,198
2024-04-02 1.88 1.92 1.86 1.88 0% 305,249 57,590,402
2024-04-01 1.84 1.9 1.83 1.88 +1.62% 261,173 48,867,864
2024-03-29 1.88 1.9 1.83 1.85 -3.14% 332,720 61,643,534
2024-03-28 1.89 1.93 1.87 1.91 0% 389,025 74,160,565
2024-03-27 1.97 1.98 1.89 1.91 -4.02% 571,875 110,142,743
2024-03-26 1.85 2.03 1.85 1.99 +6.99% 693,523 134,421,593
2024-03-25 1.87 1.93 1.84 1.86 -0.53% 366,155 69,106,288
2024-03-22 1.88 1.89 1.82 1.87 -1.06% 288,287 53,754,041
2024-03-21 1.87 1.92 1.87 1.89 +1.07% 227,129 42,917,776
2024-03-20 1.83 1.87 1.82 1.87 +1.63% 224,048 41,478,406
2024-03-19 1.84 1.87 1.83 1.84 0% 183,668 33,929,312
2024-03-18 1.83 1.85 1.82 1.84 +0.55% 210,912 38,693,838
2024-03-15 1.8 1.83 1.79 1.83 +1.1% 194,885 35,372,877
2024-03-14 1.8 1.84 1.78 1.81 0% 282,162 51,143,124
2024-03-13 1.85 1.86 1.79 1.81 -3.21% 344,615 62,664,077
2024-03-12 1.78 1.9 1.78 1.87 +5.06% 497,363 91,392,410
2024-03-11 1.73 1.79 1.72 1.78 +2.89% 259,625 45,541,426
2024-03-08 1.76 1.78 1.71 1.73 -1.7% 242,206 42,053,307
2024-03-07 1.74 1.82 1.74 1.76 +0.57% 264,697 46,972,544
2024-03-06 1.73 1.78 1.72 1.75 +0.57% 196,162 34,359,816
2024-03-05 1.75 1.78 1.72 1.74 -1.14% 227,735 39,839,857
2024-03-04 1.81 1.81 1.73 1.76 -2.22% 255,541 45,028,555
2024-03-01 1.81 1.85 1.78 1.8 -1.1% 211,843 38,382,487
2024-02-29 1.75 1.82 1.74 1.82 +2.82% 316,549 56,792,547
2024-02-28 1.9 1.94 1.76 1.77 -6.84% 501,112 93,663,560
2024-02-27 1.83 1.92 1.81 1.9 +3.26% 342,026 64,423,172
2024-02-26 1.83 1.88 1.8 1.84 +0.55% 381,379 70,028,558
2024-02-23 1.79 1.84 1.78 1.83 +2.23% 400,654 72,588,101
2024-02-22 1.75 1.8 1.74 1.79 +1.7% 374,352 66,249,642
2024-02-21 1.72 1.84 1.69 1.76 +1.73% 512,686 91,017,811
2024-02-20 1.69 1.75 1.66 1.73 -0.57% 380,543 64,789,602
2024-02-19 1.61 1.77 1.59 1.74 +8.07% 549,309 92,740,228
2024-02-08 1.54 1.63 1.51 1.61 +5.23% 397,290 62,114,375
2024-02-07 1.62 1.63 1.53 1.53 -5.56% 411,459 63,938,887
2024-02-06 1.59 1.72 1.5 1.62 -1.82% 476,103 75,745,726
2024-02-05 1.83 1.83 1.65 1.65 -9.84% 508,717 85,227,095
2024-02-02 1.91 1.97 1.79 1.83 -3.68% 457,666 86,485,279
2024-02-01 1.95 1.97 1.88 1.9 -4.04% 491,126 94,286,127
2024-01-31 2.01 2.2 1.97 1.98 -1% 739,289 153,087,334
2024-01-30 2.06 2.1 1.99 2 -5.21% 355,423 72,520,653
2024-01-29 2.18 2.21 2.09 2.11 -2.31% 396,086 84,703,221
2024-01-26 2.08 2.21 2.06 2.16 +3.35% 523,125 113,240,014
2024-01-25 2.01 2.1 1.96 2.09 +5.03% 442,526 90,623,339
2024-01-24 1.91 2 1.89 1.99 +4.74% 431,999 84,284,278
2024-01-23 1.87 1.92 1.84 1.9 +0.53% 255,543 48,067,262
2024-01-22 1.99 2 1.86 1.89 -5.5% 362,913 70,275,138
2024-01-19 2.03 2.04 1.99 2 -2.44% 189,423 38,154,001
2024-01-18 2.02 2.05 1.98 2.05 +0.99% 310,235 62,366,455
2024-01-17 2.09 2.1 2.02 2.03 -3.33% 281,027 57,669,342
2024-01-16 2.16 2.19 2.06 2.1 -2.78% 474,106 99,669,860
2024-01-15 2.15 2.18 2.13 2.16 0% 216,229 46,631,087
2024-01-12 2.18 2.23 2.15 2.16 -1.37% 378,388 83,254,972
2024-01-11 2.13 2.2 2.13 2.19 +2.34% 361,912 78,639,517
2024-01-10 2.15 2.19 2.13 2.14 -1.38% 383,001 82,421,379
2024-01-09 2.21 2.24 2.15 2.17 -2.25% 589,675 128,768,759
2024-01-08 2.3 2.31 2.21 2.22 -5.93% 961,249 216,880,264
2024-01-05 2.17 2.39 2.16 2.36 +8.76% 1,332,733 311,723,260
2024-01-04 2.18 2.22 2.15 2.17 -1.36% 228,373 49,604,336
2024-01-03 2.16 2.22 2.15 2.2 +1.85% 379,401 83,155,805
2024-01-02 2.16 2.19 2.14 2.16 +0.47% 254,359 55,089,116

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

чзСщЪЖшВбф╗╜ 300405

2022-2023两年

ф╝ЪщАЪшВбф╗╜ 688219

近三个月

щУЬщЩ╡цЬЙшЙ▓ 000630

2024年一季度

хТМхЕГчФЯчЙй 688238

2022-2023两年

чФ╡хг░шВбф╗╜ 300805

2023年全年

ф╕нх▒▒хЕмчФи 000685

近三个月

ф╛Эф╛ЭшВбф╗╜ 001206

2022-2023两年

ф╕нщУБх╖еф╕Ъ 600528

近三个月

щ╝ОщШ│чзСцКА 688112

2023年全年

цЦ░чЫКцШМ 688383

2022-2023两年

热门概念板块

半导体
云计算

чФихПЛч╜Сч╗Ь (600588)

近半年
5G通信

ф╕нхдйчзСцКА (600522)

2022-2023两年
数字经济

хоЭф┐бш╜пф╗╢ (600845)

2024年至今
虚拟现实
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年至今

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