хЫ╜цЬ║ц▒╜ш╜ж 600335

数据更新至:

添加到对比分析

6.66 -0.30%

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

6.66
-0.3% -0.02
6.66
开盘价
6.69
最高价
6.57
最低价
101,779
成交量
数据更新至: 2025-03-25

技术指标

6.79
MA5 (5日均线)
6.78
MA10 (10日均线)
6.72
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 6.66 6.69 6.57 6.66 -0.3% 101,779 67,473,607
2025-03-24 6.8 6.87 6.55 6.68 -2.34% 265,275 177,149,480
2025-03-21 6.89 7.02 6.82 6.84 -1.44% 269,698 186,267,294
2025-03-20 6.84 7.05 6.82 6.94 +1.91% 347,995 241,552,977
2025-03-19 6.82 6.84 6.76 6.81 0% 162,998 110,994,670
2025-03-18 6.84 6.86 6.76 6.81 -0.15% 145,128 98,665,655
2025-03-17 6.8 6.88 6.77 6.82 +0.74% 210,578 143,546,322
2025-03-14 6.68 6.78 6.64 6.77 +1.04% 212,691 143,018,381
2025-03-13 6.73 6.74 6.61 6.7 -0.74% 195,411 130,326,929
2025-03-12 6.74 6.83 6.72 6.75 +0.45% 208,976 141,561,099
2025-03-11 6.59 6.73 6.56 6.72 +1.05% 193,502 128,957,102
2025-03-10 6.7 6.7 6.61 6.65 -0.3% 131,394 87,452,023
2025-03-07 6.71 6.75 6.64 6.67 -0.45% 154,667 103,459,021
2025-03-06 6.63 6.74 6.61 6.7 +1.36% 210,196 140,683,652
2025-03-05 6.59 6.66 6.53 6.61 -0.75% 214,357 141,034,740
2025-03-04 6.45 6.89 6.43 6.66 +2.46% 363,501 242,526,049
2025-03-03 6.56 6.62 6.47 6.5 -0.31% 183,067 119,720,688
2025-02-28 6.7 6.72 6.5 6.52 -2.98% 218,670 144,031,330
2025-02-27 6.8 6.84 6.64 6.72 -0.74% 218,840 147,367,875
2025-02-26 6.67 6.79 6.65 6.77 +1.5% 270,086 182,074,840
2025-02-25 6.62 6.73 6.56 6.67 +0.15% 190,870 127,191,366
2025-02-24 6.63 6.74 6.6 6.66 +0.76% 208,405 138,992,097
2025-02-21 6.65 6.67 6.56 6.61 -0.15% 205,400 135,994,228
2025-02-20 6.71 6.72 6.6 6.62 -1.49% 166,694 110,688,369
2025-02-19 6.61 6.73 6.58 6.72 +1.36% 180,313 120,625,569
2025-02-18 6.73 6.76 6.58 6.63 -1.19% 239,720 160,261,112
2025-02-17 6.8 6.81 6.66 6.71 +0.15% 205,407 138,054,063
2025-02-14 6.67 6.78 6.65 6.7 +0.45% 181,405 121,759,399
2025-02-13 6.73 6.79 6.67 6.67 -1.04% 211,700 142,672,719
2025-02-12 6.64 6.75 6.63 6.74 +1.51% 214,618 143,456,116
2025-02-11 6.72 6.74 6.62 6.64 -1.78% 245,177 163,130,165
2025-02-10 6.7 6.77 6.65 6.76 +1.96% 356,496 240,200,301
2025-02-07 6.53 6.73 6.52 6.63 +1.22% 370,296 245,712,252
2025-02-06 6.38 6.55 6.32 6.55 +2.34% 280,217 180,265,300
2025-02-05 6.38 6.42 6.33 6.4 +0.31% 231,645 147,935,770
2025-01-27 6.32 6.44 6.32 6.38 +1.59% 255,724 163,172,135
2025-01-24 6.28 6.3 6.22 6.28 +0.48% 203,193 127,092,386
2025-01-23 6.35 6.44 6.24 6.25 -0.32% 256,701 162,812,228
2025-01-22 6.38 6.41 6.25 6.27 -2.64% 305,359 192,499,366
2025-01-21 6.6 6.66 6.4 6.44 +4.21% 576,670 374,444,916
2025-01-20 6.22 6.24 6.14 6.18 0% 116,773 72,340,927
2025-01-17 6.11 6.19 6.08 6.18 +0.49% 129,367 79,431,255
2025-01-16 6.07 6.18 6.05 6.15 +1.49% 155,028 94,925,526
2025-01-15 6.08 6.13 6.02 6.06 -0.66% 131,547 79,669,349
2025-01-14 5.82 6.1 5.82 6.1 +4.63% 198,971 119,061,511
2025-01-13 5.7 5.84 5.65 5.83 +1.04% 126,843 72,998,574
2025-01-10 5.91 5.98 5.77 5.77 -1.7% 168,748 99,298,230
2025-01-09 5.87 5.95 5.83 5.87 -0.68% 123,584 72,862,713
2025-01-08 5.93 5.95 5.74 5.91 -0.84% 197,081 115,327,680
2025-01-07 5.93 5.97 5.86 5.96 +0.51% 172,399 102,074,364
2025-01-06 5.92 5.95 5.78 5.93 +0.17% 166,244 97,871,865
2025-01-03 6.14 6.18 5.9 5.92 -3.27% 214,073 128,710,890
2025-01-02 6.25 6.35 6.05 6.12 -1.77% 218,171 135,569,709
2024-12-31 6.49 6.54 6.23 6.23 -4.15% 259,084 164,597,594
2024-12-30 6.57 6.62 6.44 6.5 -1.96% 241,272 156,704,028
2024-12-27 6.57 6.69 6.53 6.63 +0.91% 255,252 169,576,295
2024-12-26 6.47 6.62 6.45 6.57 +1.08% 260,050 170,033,415
2024-12-25 6.69 6.69 6.34 6.5 -2.84% 382,508 247,160,236
2024-12-24 6.58 6.85 6.55 6.69 +1.83% 355,241 235,921,951
2024-12-23 7.05 7.09 6.57 6.57 -6.28% 617,978 418,321,658
2024-12-20 7.09 7.16 6.96 7.01 -1.13% 681,634 479,582,514
2024-12-19 7.27 7.27 7.02 7.09 -2.48% 1,016,839 724,093,008
2024-12-18 6.79 7.27 6.79 7.27 +9.98% 656,720 463,419,760
2024-12-17 6.73 6.82 6.54 6.61 -1.64% 375,249 250,521,094
2024-12-16 6.72 6.79 6.67 6.72 +0.15% 177,222 119,205,315
2024-12-13 6.84 6.87 6.67 6.71 -2.47% 285,233 192,564,500
2024-12-12 6.86 6.91 6.8 6.88 +0.29% 239,839 164,657,203
2024-12-11 6.75 6.89 6.72 6.86 +1.63% 233,869 159,657,311
2024-12-10 6.92 6.96 6.72 6.75 -0.44% 345,415 235,686,476
2024-12-09 6.77 6.85 6.7 6.78 0% 217,821 147,672,457
2024-12-06 6.73 6.8 6.62 6.78 +0.59% 218,281 147,191,259
2024-12-05 6.61 6.75 6.59 6.74 +1.81% 143,886 96,303,654
2024-12-04 6.77 6.77 6.58 6.62 -2.36% 177,467 118,410,189
2024-12-03 6.8 6.85 6.69 6.78 -0.29% 251,508 170,319,551
2024-12-02 6.62 6.82 6.61 6.8 +2.87% 274,739 185,596,726
2024-11-29 6.52 6.64 6.45 6.61 +0.92% 242,793 159,706,263
2024-11-28 6.51 6.64 6.48 6.55 +0.15% 191,465 125,856,798
2024-11-27 6.44 6.55 6.27 6.54 +0.77% 223,781 142,865,877
2024-11-26 6.59 6.63 6.44 6.49 -1.96% 195,614 127,495,795
2024-11-25 6.6 6.71 6.43 6.62 +0.91% 238,966 157,048,238
2024-11-22 6.77 6.86 6.56 6.56 -2.96% 275,799 185,466,530
2024-11-21 6.76 6.86 6.68 6.76 -0.15% 235,879 159,694,860
2024-11-20 6.62 6.83 6.59 6.77 +1.96% 323,400 218,172,823
2024-11-19 6.56 6.65 6.45 6.64 +1.22% 350,908 230,335,888
2024-11-18 6.7 7 6.55 6.56 +2.02% 544,986 368,560,642
2024-11-15 6.54 6.63 6.41 6.43 -1.98% 225,254 146,895,005
2024-11-14 6.84 6.87 6.56 6.56 -3.67% 255,236 169,796,240
2024-11-13 6.8 6.91 6.65 6.81 -0.87% 243,698 164,723,005
2024-11-12 7.01 7.04 6.8 6.87 -1.43% 341,396 236,262,924
2024-11-11 6.73 7 6.68 6.97 +3.72% 437,429 300,447,555
2024-11-08 6.84 6.97 6.7 6.72 -1.03% 378,617 257,168,164
2024-11-07 6.53 6.79 6.52 6.79 +3.51% 417,496 279,400,482
2024-11-06 6.44 6.64 6.41 6.56 +1.55% 393,708 257,363,920
2024-11-05 6.38 6.49 6.36 6.46 +1.57% 256,257 164,962,557
2024-11-04 6.2 6.37 6.19 6.36 +2.42% 188,959 119,211,582
2024-11-01 6.41 6.46 6.16 6.21 -3.27% 259,683 162,989,116
2024-10-31 6.43 6.45 6.35 6.42 +0.16% 232,677 149,080,120
2024-10-30 6.34 6.49 6.29 6.41 +0.47% 225,952 144,573,777
2024-10-29 6.62 6.65 6.36 6.38 -3.92% 325,553 210,399,576
2024-10-28 6.46 6.64 6.41 6.64 +3.43% 287,899 188,214,417
2024-10-25 6.25 6.42 6.24 6.42 +2.88% 295,235 187,850,948
2024-10-24 6.25 6.3 6.15 6.24 -0.16% 199,998 124,562,273
2024-10-23 6.21 6.35 6.19 6.25 +0.16% 295,444 185,227,354
2024-10-22 6.08 6.25 6.06 6.24 +2.8% 265,537 163,367,394
2024-10-21 6.15 6.15 6.03 6.07 -0.49% 239,361 145,992,090
2024-10-18 6.01 6.21 5.92 6.1 +1.5% 332,655 201,908,310
2024-10-17 6.15 6.29 6.01 6.01 -1.8% 282,241 173,171,228
2024-10-16 6.09 6.17 6.03 6.12 -0.49% 172,487 105,320,414
2024-10-15 6.32 6.37 6.14 6.15 -3.45% 190,756 119,320,505
2024-10-14 6.27 6.41 6.13 6.37 +1.59% 227,852 143,212,426
2024-10-11 6.55 6.55 6.21 6.27 -3.98% 209,787 133,251,332
2024-10-10 6.45 6.74 6.3 6.53 +2.19% 315,464 205,684,811
2024-10-09 7 7 6.39 6.39 -9.36% 391,794 260,517,697
2024-10-08 7.37 7.37 6.7 7.05 +5.22% 548,910 388,448,401

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

шБФц│░чОпф┐Э 603797

近半年

цЩ╢чЫЫцЬ║чФ╡ 300316

2023年全年

хПЛхПСщЫЖхЫв 601686

2024年一季度

щЕ╖чЙ╣цЩ║шГ╜ 300840

2022-2023两年

хИЫхКЫщЫЖхЫв 603012

2023年全年

хМЧф║мхРЫцнг 300223

近半年

ц┐АцЩ║чзСцКА 300566

近半年

хНОшГЬхдйцИР 600410

2022-2023两年

TCLчзСцКА 000100

近三个月

цЧечзСхМЦхнж 300214

近半年

热门概念板块

光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
数字经济

хНОшГЬхдйцИР (600410)

2022-2023两年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

近三个月
虚拟现实

хРМшК▒щб║ (300033)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

近半年
大数据

STщ╣ПхНЪ (600804)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近期数据

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