ч║вцШЯхПСх▒Х 600367

数据更新至:

添加到对比分析

15.54 +9.98%

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

15.54
+9.98% +1.41
14.1
开盘价
15.54
最高价
14.01
最低价
259,417
成交量
数据更新至: 2025-03-25

技术指标

14.65
MA5 (5日均线)
15.04
MA10 (10日均线)
14.48
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 14.1 15.54 14.01 15.54 +9.98% 259,417 384,449,812
2025-03-24 14.32 14.58 13.76 14.13 -1.4% 151,138 213,433,651
2025-03-21 14.52 14.6 14.3 14.33 -1.65% 101,519 146,435,074
2025-03-20 14.79 14.82 14.56 14.57 -0.88% 99,954 146,736,815
2025-03-19 15.13 15.13 14.64 14.7 -2.84% 179,424 265,594,798
2025-03-18 15.11 15.23 15.06 15.13 +0.07% 143,991 217,794,548
2025-03-17 15.21 15.44 15.05 15.12 -2.14% 219,213 333,988,389
2025-03-14 16.21 16.41 15.13 15.45 -2.22% 338,638 523,796,847
2025-03-13 15.65 15.95 15.43 15.8 +0.89% 328,775 516,169,955
2025-03-12 15.6 16.02 15.46 15.66 +1.82% 447,608 703,528,222
2025-03-11 14.62 15.58 14.41 15.38 +4.63% 525,782 798,094,678
2025-03-10 16.02 16.33 14.64 14.7 -3.67% 728,535 1,118,905,972
2025-03-07 14.3 15.26 14.3 15.26 +10.02% 318,540 482,352,202
2025-03-06 13.25 14.04 13.06 13.87 +5.24% 326,017 443,276,388
2025-03-05 13.25 13.33 12.95 13.18 -1.13% 139,704 182,688,702
2025-03-04 13.5 13.55 13.25 13.33 -1.91% 154,390 206,018,886
2025-03-03 13.29 13.84 13.29 13.59 +3.5% 271,997 370,277,296
2025-02-28 13.26 13.42 13.1 13.13 -1.43% 144,955 192,519,101
2025-02-27 13.36 13.5 13.08 13.32 0% 169,398 226,253,962
2025-02-26 12.97 13.39 12.97 13.32 +2.3% 166,498 220,521,332
2025-02-25 12.98 13.2 12.85 13.02 -0.46% 94,503 123,103,445
2025-02-24 13.07 13.17 12.87 13.08 +0.08% 94,425 123,024,687
2025-02-21 12.99 13.23 12.9 13.07 -0.08% 108,894 141,815,222
2025-02-20 12.85 13.16 12.82 13.08 +1.32% 104,872 136,682,144
2025-02-19 12.68 13 12.61 12.91 +1.81% 89,423 114,839,160
2025-02-18 13.03 13.08 12.66 12.68 -2.54% 96,567 124,314,562
2025-02-17 12.83 13.03 12.76 13.01 +1.25% 106,874 137,791,578
2025-02-14 13.16 13.34 12.8 12.85 -2.36% 137,831 179,348,790
2025-02-13 13.32 13.48 13.16 13.16 -1.13% 128,584 171,008,192
2025-02-12 13.25 13.39 13.11 13.31 0% 123,785 164,054,589
2025-02-11 13.3 13.42 13.22 13.31 -0.82% 125,591 167,113,489
2025-02-10 13.37 13.45 13.15 13.42 +0.15% 153,442 204,090,231
2025-02-07 13.52 13.62 13.23 13.4 -0.89% 244,342 329,122,465
2025-02-06 12.81 13.56 12.76 13.52 +4.81% 251,621 332,988,624
2025-02-05 12.88 12.95 12.76 12.9 +0.86% 119,784 154,027,638
2025-01-27 13.04 13.28 12.79 12.79 -2.96% 148,970 193,762,176
2025-01-24 13.09 13.21 12.92 13.18 +0.61% 179,989 235,760,424
2025-01-23 13.65 13.75 13.1 13.1 -2.46% 245,771 329,046,645
2025-01-22 13.51 13.98 13.33 13.43 -1.4% 319,254 435,481,651
2025-01-21 13.75 13.87 13.15 13.62 +0.52% 353,100 474,679,877
2025-01-20 13.71 14.32 13.44 13.55 -2.52% 512,729 703,673,840
2025-01-17 14.48 15.18 13.83 13.9 -3.94% 771,757 1,117,996,888
2025-01-16 14.1 14.47 13.98 14.47 +10.04% 633,131 909,740,668
2025-01-15 11.88 13.15 11.84 13.15 +10.04% 296,964 387,021,579
2025-01-14 11.61 11.99 11.57 11.95 +2.93% 129,086 152,416,498
2025-01-13 11.15 11.64 11 11.61 +1.31% 109,517 124,685,353
2025-01-10 12.06 12.16 11.43 11.46 -4.98% 138,512 163,021,024
2025-01-09 12.06 12.26 11.92 12.06 -0.41% 171,183 207,112,432
2025-01-08 12.24 12.42 11.8 12.11 -3.89% 233,597 282,781,729
2025-01-07 12 12.77 11.91 12.6 +5.35% 362,126 448,402,124
2025-01-06 10.79 11.96 10.56 11.96 +10.03% 132,110 153,370,571
2025-01-03 11.44 11.44 10.82 10.87 -4.06% 68,434 75,769,008
2025-01-02 11.54 11.68 11.19 11.33 -1.82% 59,112 67,735,698
2024-12-31 11.83 11.88 11.5 11.54 -2.2% 56,071 65,289,542
2024-12-30 11.91 12.06 11.64 11.8 -0.92% 61,128 72,364,911
2024-12-27 11.74 11.97 11.62 11.91 +2.14% 74,210 87,971,237
2024-12-26 11.45 11.74 11.45 11.66 +1.66% 50,621 58,844,538
2024-12-25 11.75 11.8 11.32 11.47 -2.8% 66,845 76,856,155
2024-12-24 11.69 11.95 11.63 11.8 +2.08% 65,181 76,703,026
2024-12-23 12.03 12.08 11.54 11.56 -4.3% 74,295 87,319,138
2024-12-20 11.92 12.19 11.88 12.08 +1.34% 61,219 73,671,319
2024-12-19 11.8 11.96 11.65 11.92 +0.17% 66,205 78,183,603
2024-12-18 11.97 12.04 11.84 11.9 -0.34% 65,056 77,711,444
2024-12-17 12.35 12.39 11.88 11.94 -3.71% 106,821 129,053,817
2024-12-16 12.56 12.61 12.26 12.4 -1.2% 88,033 109,322,225
2024-12-13 12.66 12.87 12.54 12.55 -1.95% 110,891 140,251,102
2024-12-12 12.75 12.81 12.51 12.8 +0.23% 137,251 173,906,199
2024-12-11 12.68 12.8 12.64 12.77 +0.31% 124,558 158,611,322
2024-12-10 13.2 13.26 12.68 12.73 -1.09% 187,767 241,942,059
2024-12-09 12.58 13.09 12.53 12.87 +2.06% 224,252 287,859,978
2024-12-06 12.57 12.67 12.39 12.61 +0.16% 147,206 184,812,846
2024-12-05 12.5 12.62 12.37 12.59 +0.72% 123,377 154,712,594
2024-12-04 12.8 12.81 12.38 12.5 -2.72% 208,315 262,478,623
2024-12-03 12.59 13.02 12.47 12.85 +2.8% 303,570 386,753,856
2024-12-02 12.28 12.57 12.19 12.5 +1.46% 247,627 307,006,727
2024-11-29 12.1 12.4 11.92 12.32 +0.82% 293,371 357,348,861
2024-11-28 12.32 12.59 12.16 12.22 -1.77% 343,940 424,159,566
2024-11-27 12.6 13 12.2 12.44 -8.19% 547,517 674,940,062
2024-11-26 14.08 14.3 13.55 13.55 -9.97% 242,449 331,681,362
2024-11-25 14.88 15.3 13.93 15.05 +3.65% 793,677 1,166,214,582
2024-11-22 14 14.52 13.72 14.52 +10% 660,176 949,005,461
2024-11-21 12.52 13.2 12.35 13.2 +10% 302,491 390,774,274
2024-11-20 11.53 12.01 11.51 12 +3.81% 114,445 135,913,447
2024-11-19 11.28 11.56 11.17 11.56 +3.21% 56,546 64,360,794
2024-11-18 11.55 11.72 11.15 11.2 -2.1% 59,671 67,857,483
2024-11-15 11.56 11.79 11.41 11.44 -1.63% 58,914 68,543,248
2024-11-14 11.9 12.25 11.62 11.63 -3.24% 74,960 89,230,539
2024-11-13 11.93 12.18 11.68 12.02 -0.08% 80,972 96,543,685
2024-11-12 12.17 12.43 11.91 12.03 -1.07% 105,335 128,584,114
2024-11-11 11.9 12.16 11.86 12.16 +1.59% 113,401 136,598,149
2024-11-08 12.08 12.37 11.92 11.97 -0.58% 114,166 138,159,601
2024-11-07 11.83 12.05 11.72 12.04 +0.42% 92,292 110,378,076
2024-11-06 12.02 12.22 11.85 11.99 -0.17% 122,378 147,474,559
2024-11-05 11.7 12.05 11.69 12.01 +1.69% 161,144 191,829,084
2024-11-04 12 12.01 11.46 11.81 -0.08% 148,497 173,098,323
2024-11-01 11.48 12.37 11.36 11.82 +2.43% 224,730 266,789,483
2024-10-31 11.37 11.56 11.35 11.54 +1.41% 82,145 94,423,837
2024-10-30 11.2 11.45 11.16 11.38 +0.89% 77,773 88,221,487
2024-10-29 11.58 11.71 11.24 11.28 -2.84% 112,664 128,469,248
2024-10-28 11.42 11.64 11.37 11.61 +1.22% 105,983 122,152,504
2024-10-25 11.09 11.6 11.09 11.47 +2.87% 125,881 143,091,713
2024-10-24 11.15 11.35 11.03 11.15 +1.27% 91,746 102,689,757
2024-10-23 11.22 11.22 10.96 11.01 -2.05% 115,721 127,952,604
2024-10-22 11 11.3 10.93 11.24 +6.54% 207,960 231,246,099
2024-10-21 10.33 10.65 10.33 10.55 +2.13% 92,007 96,671,960
2024-10-18 10.1 10.46 10.09 10.33 +1.87% 81,125 83,470,834
2024-10-17 10.35 10.48 10.11 10.14 -2.22% 67,590 69,465,628
2024-10-16 10.11 10.52 10.06 10.37 +1.67% 70,359 72,546,761
2024-10-15 10.42 10.5 10.2 10.2 -2.11% 54,699 56,455,751
2024-10-14 10.15 10.44 10.08 10.42 +2.86% 58,494 60,158,977
2024-10-11 10.56 10.6 10.03 10.13 -4.43% 78,679 80,692,470
2024-10-10 10.61 10.96 10.31 10.6 +0.28% 110,476 117,672,840
2024-10-09 11.39 11.39 10.57 10.57 -9.97% 152,453 166,426,793
2024-10-08 12.2 12.21 11.14 11.74 +5.77% 195,048 229,147,634

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

щ╝ОщАЪчзСцКА 688668

近三个月

хо╢хо╢цВж 603708

2024年一季度

щЫкче║чФ╡ц░Ф 001387

近期数据

щ╛ЩщлШшВбф╗╜ 605086

近期数据

цЭнх╖ЮцЯпцЮЧ 688611

2024年至今

цШВчлЛцХЩшВ▓ 600661

2024年一季度

шУЭчзСщлШцЦ░ 601798

近期数据

ш┐кхоЙшпКцЦн 300244

2022-2023两年

хФРх▒▒ц╕п 601000

近三个月

хоЗщАЪщЗНх╖е 600817

2024年至今

热门概念板块

大数据

чзСхИЫф┐бцБп (300730)

近三个月
光伏产业

щАЪхиБшВбф╗╜ (600438)

2024年一季度
数字经济

хоЭф┐бш╜пф╗╢ (600845)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近三个月
智能制造

цнгц│░чФ╡хЩи (601877)

2024年至今
虚拟现实
AI人工智能
储能电池

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