цЦ░хЖЬх╝АхПС 600359

数据更新至:

添加到对比分析

6.74 +0.75%

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

6.74
+0.75% +0.05
6.65
开盘价
6.75
最高价
6.63
最低价
31,881
成交量
数据更新至: 2025-03-25

技术指标

6.77
MA5 (5日均线)
6.80
MA10 (10日均线)
6.65
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 6.65 6.75 6.63 6.74 +0.75% 31,881 21,291,604
2025-03-24 6.73 6.78 6.57 6.69 -0.89% 73,614 49,050,197
2025-03-21 6.82 6.86 6.74 6.75 -1.32% 55,615 37,745,956
2025-03-20 6.81 6.89 6.81 6.84 -0.15% 50,347 34,510,394
2025-03-19 6.84 6.87 6.8 6.85 -0.29% 52,559 35,923,694
2025-03-18 6.86 6.93 6.8 6.87 +0.15% 75,763 52,013,835
2025-03-17 6.9 7 6.84 6.86 +0.29% 90,927 62,839,853
2025-03-14 6.77 6.89 6.77 6.84 +1.18% 92,369 63,175,764
2025-03-13 6.75 6.81 6.68 6.76 -0.15% 65,221 43,876,740
2025-03-12 6.83 6.87 6.75 6.77 -1.46% 92,435 62,633,001
2025-03-11 6.75 6.9 6.68 6.87 +1.78% 158,486 108,431,530
2025-03-10 6.58 6.85 6.58 6.75 +3.37% 213,851 144,596,905
2025-03-07 6.42 6.68 6.38 6.53 +1.4% 111,067 72,763,757
2025-03-06 6.39 6.45 6.35 6.44 +0.78% 50,601 32,457,789
2025-03-05 6.49 6.51 6.33 6.39 -0.93% 50,965 32,638,506
2025-03-04 6.41 6.46 6.32 6.45 +1.74% 58,029 37,128,192
2025-03-03 6.32 6.39 6.28 6.34 +0.79% 58,043 36,815,331
2025-02-28 6.45 6.45 6.26 6.29 -2.78% 79,723 50,515,041
2025-02-27 6.45 6.49 6.39 6.47 +0.47% 66,968 43,172,223
2025-02-26 6.41 6.45 6.38 6.44 +0.47% 63,951 40,995,394
2025-02-25 6.5 6.53 6.39 6.41 -2.88% 113,229 72,922,043
2025-02-24 6.77 6.85 6.59 6.6 +0.92% 213,780 143,829,673
2025-02-21 6.55 6.62 6.47 6.54 -0.3% 71,336 46,570,373
2025-02-20 6.47 6.57 6.44 6.56 +1.23% 51,302 33,475,792
2025-02-19 6.37 6.48 6.36 6.48 +2.05% 43,812 28,163,124
2025-02-18 6.53 6.56 6.35 6.35 -3.35% 63,578 41,012,313
2025-02-17 6.45 6.57 6.43 6.57 +1.86% 101,756 66,138,377
2025-02-14 6.57 6.59 6.44 6.45 -1.68% 78,340 50,899,664
2025-02-13 6.55 6.63 6.53 6.56 -0.15% 45,942 30,266,074
2025-02-12 6.57 6.59 6.49 6.57 +0.15% 40,678 26,587,230
2025-02-11 6.55 6.6 6.46 6.56 +0.31% 57,623 37,649,853
2025-02-10 6.48 6.55 6.47 6.54 +0.77% 41,132 26,818,197
2025-02-07 6.49 6.54 6.41 6.49 +0.31% 52,579 34,068,390
2025-02-06 6.39 6.52 6.33 6.47 +0.78% 50,075 32,208,669
2025-02-05 6.36 6.45 6.36 6.42 +0.94% 37,755 24,212,339
2025-01-27 6.33 6.43 6.32 6.36 +0.95% 49,989 31,942,466
2025-01-24 6.32 6.32 6.25 6.3 -0.32% 39,167 24,625,936
2025-01-23 6.4 6.47 6.32 6.32 -0.16% 48,588 31,143,533
2025-01-22 6.35 6.41 6.3 6.33 -0.78% 22,756 14,431,850
2025-01-21 6.42 6.47 6.33 6.38 -0.47% 34,823 22,288,638
2025-01-20 6.38 6.44 6.31 6.41 +0.47% 41,290 26,354,011
2025-01-17 6.3 6.48 6.26 6.38 +0.95% 68,696 43,979,522
2025-01-16 6.23 6.41 6.23 6.32 +1.61% 68,379 43,237,106
2025-01-15 6.25 6.28 6.16 6.22 -0.48% 33,023 20,562,612
2025-01-14 6.07 6.25 6.05 6.25 +3.31% 66,079 40,861,598
2025-01-13 5.98 6.08 5.95 6.05 +1% 27,917 16,789,357
2025-01-10 6.16 6.26 5.99 5.99 -2.76% 34,534 21,091,600
2025-01-09 6.06 6.2 6.06 6.16 +0.33% 31,599 19,441,900
2025-01-08 6.17 6.18 5.98 6.14 -0.81% 54,090 32,887,738
2025-01-07 6.09 6.2 6.04 6.19 +1.81% 51,992 31,919,606
2025-01-06 6.03 6.11 5.9 6.08 +0.66% 42,793 25,780,104
2025-01-03 6.29 6.35 6.03 6.04 -3.97% 77,832 47,696,864
2025-01-02 6.34 6.49 6.26 6.29 -1.56% 64,529 41,112,315
2024-12-31 6.51 6.57 6.31 6.39 -1.84% 64,493 41,492,093
2024-12-30 6.65 6.65 6.46 6.51 -3.27% 108,365 70,534,409
2024-12-27 6.38 6.77 6.35 6.73 +4.83% 157,214 104,397,400
2024-12-26 6.28 6.42 6.25 6.42 +2.23% 55,794 35,446,050
2024-12-25 6.46 6.49 6.22 6.28 -2.79% 64,229 40,440,406
2024-12-24 6.46 6.5 6.33 6.46 +0.47% 61,228 39,218,402
2024-12-23 6.81 6.83 6.4 6.43 -5.58% 107,669 70,639,609
2024-12-20 6.83 6.9 6.77 6.81 -0.44% 66,028 45,125,879
2024-12-19 6.9 6.97 6.7 6.84 -1.16% 93,650 63,764,178
2024-12-18 7.1 7.13 6.9 6.92 -1.56% 101,212 70,938,199
2024-12-17 7.25 7.27 6.96 7.03 -3.3% 153,810 108,610,051
2024-12-16 7.13 7.35 7.13 7.27 +2.11% 150,721 109,429,108
2024-12-13 7.3 7.3 7.1 7.12 -2.73% 98,566 71,017,027
2024-12-12 7.24 7.33 7.2 7.32 +1.1% 122,830 89,420,030
2024-12-11 7.11 7.24 7.09 7.24 +1.12% 126,192 90,702,744
2024-12-10 7.19 7.35 7.08 7.16 +1.42% 179,645 129,455,700
2024-12-09 7.1 7.15 6.99 7.06 -0.7% 60,262 42,489,302
2024-12-06 7 7.17 6.98 7.11 +1.43% 80,719 57,033,843
2024-12-05 6.95 7.04 6.92 7.01 +0.14% 57,924 40,469,452
2024-12-04 7.07 7.14 6.96 7 -1.55% 76,289 53,761,576
2024-12-03 7.25 7.29 7.04 7.11 -1.52% 108,102 77,050,652
2024-12-02 7.11 7.3 7.09 7.22 +1.26% 197,826 142,599,149
2024-11-29 6.86 7.21 6.82 7.13 +3.63% 206,554 145,615,821
2024-11-28 6.74 6.93 6.73 6.88 +2.23% 84,024 57,641,604
2024-11-27 6.69 6.74 6.51 6.73 -0.3% 48,842 32,411,868
2024-11-26 6.66 6.86 6.66 6.75 +0.9% 55,637 37,790,149
2024-11-25 6.56 6.73 6.54 6.69 +2.45% 48,772 32,399,145
2024-11-22 6.7 6.79 6.51 6.53 -3.26% 56,496 37,677,324
2024-11-21 6.69 6.76 6.67 6.75 +0.45% 46,510 31,261,711
2024-11-20 6.57 6.72 6.55 6.72 +2.28% 48,742 32,407,551
2024-11-19 6.53 6.58 6.45 6.57 +1.23% 48,427 31,563,098
2024-11-18 6.72 6.72 6.46 6.49 -1.52% 52,856 34,595,505
2024-11-15 6.77 6.84 6.56 6.59 -2.8% 76,813 51,590,456
2024-11-14 6.98 6.98 6.78 6.78 -2.87% 59,380 40,853,976
2024-11-13 6.95 7.07 6.92 6.98 +0.43% 60,222 41,986,229
2024-11-12 7.03 7.05 6.92 6.95 -1.28% 85,676 59,910,410
2024-11-11 6.96 7.04 6.85 7.04 +1.15% 98,680 68,423,315
2024-11-08 7.1 7.15 6.95 6.96 -2.38% 161,655 113,816,460
2024-11-07 7.12 7.21 6.99 7.13 -0.7% 221,705 157,629,130
2024-11-06 6.77 7.3 6.76 7.18 +6.06% 264,812 184,781,999
2024-11-05 6.72 6.77 6.67 6.77 +0.89% 93,416 62,906,732
2024-11-04 6.64 6.73 6.59 6.71 +1.21% 61,168 40,738,772
2024-11-01 6.72 6.79 6.62 6.63 -1.34% 89,583 59,909,001
2024-10-31 6.75 6.82 6.68 6.72 -1.18% 94,957 63,839,297
2024-10-30 6.74 6.85 6.7 6.8 +0.29% 64,450 43,726,301
2024-10-29 7 7 6.75 6.78 -2.59% 103,422 70,705,652
2024-10-28 6.73 6.96 6.69 6.96 +3.57% 130,522 89,825,838
2024-10-25 6.65 6.73 6.64 6.72 +1.05% 67,710 45,339,936
2024-10-24 6.7 6.74 6.61 6.65 -0.89% 50,124 33,417,773
2024-10-23 6.76 6.77 6.66 6.71 -0.59% 69,420 46,439,901
2024-10-22 6.66 6.81 6.59 6.75 +1.35% 101,749 68,325,879
2024-10-21 6.55 6.73 6.49 6.66 +1.52% 107,298 71,218,466
2024-10-18 6.41 6.74 6.28 6.56 +2.18% 103,186 66,852,393
2024-10-17 6.55 6.6 6.41 6.42 -1.83% 78,122 50,797,129
2024-10-16 6.44 6.69 6.43 6.54 +1.55% 84,033 55,294,341
2024-10-15 6.42 6.58 6.38 6.44 0% 68,817 44,584,698
2024-10-14 6.31 6.48 6.3 6.44 +2.22% 57,332 36,710,665
2024-10-11 6.52 6.53 6.25 6.3 -2.78% 67,204 42,781,822
2024-10-10 6.38 6.6 6.36 6.48 +3.18% 101,449 65,873,072
2024-10-09 6.81 6.82 6.28 6.28 -9.77% 137,828 90,614,116
2024-10-08 7.4 7.4 6.71 6.96 +2.65% 260,950 183,737,870

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▒Зф╕ншВбф╗╜ 300371

2024年至今

ц╗ихМЦшВбф╗╜ 601678

2023年全年

хС│чЯещжЩ 605089

近三个月

хоЙх▒ЕхоЭ 300155

近三个月

хоЭхбФхоЮф╕Ъ 000595

近半年

цИРхдзчФЯчЙй 688739

近期数据

ц╡йчАЪц╖▒х║ж 688292

2024年至今

ц│░чСЮцЬ║хЩи 603289

近半年

ф║СхНЧчЩ╜шНп 000538

近三个月

ч┤лчЗХщгЯхУБ 603057

近半年

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
半导体

ф╕нх╛охЕмхП╕ (688012)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近半年
生物医药

хдНцШЯхМ╗шНп (600196)

2023年全年
AI人工智能
数字经济

хНОшГЬхдйцИР (600410)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年
光伏产业

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