цаЦщЬЮх╗║шо╛(600533)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

2.21

+0.45% +0.01

2.2

开盘价

2.22

最高价

2.16

最低价

128,553

成交量

数据更新至: 2025-03-25

技术指标

2.27

MA5 (5日均线)

2.27

MA10 (10日均线)

2.28

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	2.2	2.22	2.16	2.21	+0.45%	128,553	28,114,624
2025-03-24	2.3	2.32	2.16	2.2	-4.35%	324,548	71,885,138
2025-03-21	2.31	2.35	2.29	2.3	-0.86%	150,124	34,778,275
2025-03-20	2.31	2.35	2.3	2.32	+0.43%	156,936	36,483,513
2025-03-19	2.32	2.33	2.29	2.31	-0.43%	108,465	25,022,320
2025-03-18	2.32	2.34	2.29	2.32	-0.43%	130,289	30,076,609
2025-03-17	2.29	2.35	2.29	2.33	+2.19%	254,915	59,250,038
2025-03-14	2.22	2.3	2.22	2.28	+2.7%	226,707	51,328,324
2025-03-13	2.24	2.25	2.2	2.22	-1.33%	151,827	33,655,179
2025-03-12	2.24	2.28	2.23	2.25	0%	139,663	31,344,226
2025-03-11	2.21	2.25	2.2	2.25	+0.45%	102,302	22,790,657
2025-03-10	2.23	2.28	2.21	2.24	0%	160,026	35,825,763
2025-03-07	2.29	2.29	2.22	2.24	-2.18%	142,442	32,066,017
2025-03-06	2.26	2.32	2.24	2.29	+1.33%	173,508	39,614,613
2025-03-05	2.29	2.29	2.21	2.26	-0.88%	188,279	42,146,077
2025-03-04	2.27	2.29	2.25	2.28	0%	134,254	30,421,185
2025-03-03	2.3	2.35	2.26	2.28	-0.44%	230,380	53,272,429
2025-02-28	2.33	2.34	2.28	2.29	-2.14%	213,398	49,340,649
2025-02-27	2.33	2.39	2.29	2.34	+0.43%	250,926	58,673,641
2025-02-26	2.29	2.35	2.28	2.33	+2.64%	205,139	47,635,802
2025-02-25	2.3	2.33	2.25	2.27	-1.3%	165,198	37,854,266
2025-02-24	2.26	2.34	2.25	2.3	+1.77%	253,130	58,494,705
2025-02-21	2.3	2.31	2.23	2.26	-1.31%	190,122	43,001,562
2025-02-20	2.31	2.33	2.27	2.29	-0.43%	155,341	35,698,703
2025-02-19	2.29	2.32	2.27	2.3	+0.44%	167,489	38,403,048
2025-02-18	2.38	2.38	2.28	2.29	-3.38%	221,771	51,405,054
2025-02-17	2.28	2.4	2.26	2.37	+2.6%	282,631	66,460,595
2025-02-14	2.37	2.41	2.28	2.31	-2.12%	245,728	57,309,518
2025-02-13	2.34	2.42	2.33	2.36	0%	284,519	67,753,702
2025-02-12	2.33	2.37	2.29	2.36	+1.72%	169,616	39,571,892
2025-02-11	2.37	2.39	2.29	2.32	-2.11%	150,464	34,911,122
2025-02-10	2.29	2.37	2.28	2.37	+4.41%	207,894	48,486,592
2025-02-07	2.23	2.31	2.2	2.27	+2.25%	197,365	44,827,412
2025-02-06	2.22	2.24	2.17	2.22	+0.91%	156,470	34,543,139
2025-02-05	2.17	2.22	2.14	2.2	+2.33%	156,518	34,293,664
2025-01-27	2.1	2.27	2.1	2.15	-1.83%	203,532	44,341,468
2025-01-24	2.24	2.24	2.18	2.19	-1.79%	162,822	35,796,770
2025-01-23	2.24	2.3	2.23	2.23	+0.45%	215,386	48,873,747
2025-01-22	2.31	2.31	2.22	2.22	-3.9%	189,668	42,570,075
2025-01-21	2.35	2.41	2.3	2.31	-1.7%	304,190	71,249,878
2025-01-20	2.33	2.37	2.24	2.35	+2.17%	211,287	49,022,347
2025-01-17	2.29	2.34	2.25	2.3	-0.43%	156,097	35,982,137
2025-01-16	2.32	2.37	2.29	2.31	-0.43%	170,914	39,835,583
2025-01-15	2.29	2.34	2.24	2.32	+0.87%	180,290	41,228,236
2025-01-14	2.23	2.3	2.22	2.3	+4.07%	236,539	53,485,866
2025-01-13	2.15	2.24	2.11	2.21	+0.45%	172,526	37,695,986
2025-01-10	2.32	2.37	2.19	2.2	-5.58%	233,256	52,663,172
2025-01-09	2.26	2.37	2.24	2.33	+2.64%	290,299	67,113,016
2025-01-08	2.26	2.32	2.2	2.27	+0.44%	229,187	51,705,562
2025-01-07	2.23	2.26	2.18	2.26	+2.26%	168,199	37,323,338
2025-01-06	2.23	2.25	2.14	2.21	-0.9%	163,852	36,039,223
2025-01-03	2.36	2.36	2.22	2.23	-4.29%	236,590	53,588,292
2025-01-02	2.34	2.43	2.32	2.33	-0.43%	243,340	57,872,492
2024-12-31	2.4	2.43	2.33	2.34	-2.09%	179,735	42,799,555
2024-12-30	2.44	2.46	2.35	2.39	-2.85%	225,497	53,735,492
2024-12-27	2.4	2.49	2.38	2.46	+2.93%	259,657	63,767,948
2024-12-26	2.41	2.44	2.37	2.39	-0.83%	201,303	48,389,020
2024-12-25	2.43	2.44	2.34	2.41	-0.82%	261,234	62,396,584
2024-12-24	2.45	2.48	2.38	2.43	-0.82%	306,108	74,026,061
2024-12-23	2.64	2.64	2.43	2.45	-6.84%	450,671	112,305,836
2024-12-20	2.61	2.68	2.59	2.63	+0.77%	313,849	82,767,644
2024-12-19	2.63	2.67	2.57	2.61	-2.25%	429,649	111,968,240
2024-12-18	2.75	2.77	2.64	2.67	-2.2%	445,334	119,453,479
2024-12-17	2.98	3	2.72	2.73	-7.14%	770,110	214,564,715
2024-12-16	3.03	3.11	2.9	2.94	-3.61%	977,333	289,835,368
2024-12-13	3.15	3.25	3.02	3.05	-8.68%	1,459,860	452,069,524
2024-12-12	3.05	3.34	2.98	3.34	+9.87%	1,767,322	567,609,919
2024-12-11	2.83	3.04	2.76	3.04	+10.14%	838,362	252,249,342
2024-12-10	2.94	2.98	2.75	2.76	-2.13%	412,131	117,302,429
2024-12-09	2.89	2.95	2.77	2.82	-2.76%	486,314	137,502,866
2024-12-06	2.72	2.99	2.71	2.9	+6.62%	744,833	216,027,068
2024-12-05	2.68	2.72	2.65	2.72	+1.49%	156,229	41,950,952
2024-12-04	2.78	2.81	2.66	2.68	-3.6%	265,319	72,628,334
2024-12-03	2.69	2.79	2.68	2.78	+2.96%	274,726	75,093,574
2024-12-02	2.6	2.73	2.6	2.7	+3.05%	251,222	67,338,359
2024-11-29	2.59	2.67	2.55	2.62	0%	210,223	54,758,399
2024-11-28	2.56	2.65	2.56	2.62	+2.34%	186,695	48,736,810
2024-11-27	2.55	2.57	2.45	2.56	-0.39%	162,435	40,844,364
2024-11-26	2.49	2.6	2.48	2.57	+2.39%	212,057	53,930,961
2024-11-25	2.45	2.51	2.41	2.51	+2.03%	173,355	42,791,405
2024-11-22	2.51	2.61	2.45	2.46	-2.38%	253,963	64,672,544
2024-11-21	2.48	2.52	2.45	2.52	+1.2%	142,416	35,475,561
2024-11-20	2.44	2.5	2.4	2.49	+1.63%	163,183	40,168,229
2024-11-19	2.46	2.48	2.36	2.45	+0.41%	213,768	51,585,698
2024-11-18	2.44	2.54	2.42	2.44	+1.24%	271,077	67,458,133
2024-11-15	2.48	2.48	2.39	2.41	-2.82%	155,956	38,083,521
2024-11-14	2.61	2.62	2.47	2.48	-2.75%	187,662	47,178,731
2024-11-13	2.57	2.63	2.49	2.55	-1.54%	186,183	47,451,431
2024-11-12	2.62	2.65	2.56	2.59	-0.77%	230,759	60,143,630
2024-11-11	2.66	2.72	2.58	2.61	-2.25%	260,454	68,234,991
2024-11-08	2.88	2.89	2.64	2.67	-4.98%	445,105	120,193,470
2024-11-07	2.59	2.82	2.59	2.81	+6.44%	391,878	107,731,807
2024-11-06	2.63	2.67	2.52	2.64	+1.54%	346,396	90,339,925
2024-11-05	2.46	2.61	2.44	2.6	+5.69%	320,684	82,032,186
2024-11-04	2.52	2.53	2.38	2.46	-1.2%	226,475	54,990,975
2024-11-01	2.46	2.6	2.46	2.49	+0.4%	310,050	78,172,281
2024-10-31	2.38	2.5	2.36	2.48	+4.2%	242,485	59,581,854
2024-10-30	2.29	2.41	2.28	2.38	+3.03%	213,823	50,454,183
2024-10-29	2.39	2.41	2.3	2.31	-2.94%	192,223	45,081,053
2024-10-28	2.29	2.4	2.28	2.38	+4.39%	242,217	57,222,861
2024-10-25	2.26	2.31	2.26	2.28	+1.33%	181,083	41,384,105
2024-10-24	2.22	2.3	2.21	2.25	+1.35%	197,506	44,558,553
2024-10-23	2.2	2.25	2.19	2.22	+0.91%	151,910	33,735,090
2024-10-22	2.16	2.2	2.15	2.2	+1.85%	114,593	25,029,307
2024-10-21	2.18	2.19	2.15	2.16	-0.92%	115,855	25,073,106
2024-10-18	2.16	2.22	2.09	2.18	+0.93%	164,870	35,573,850
2024-10-17	2.32	2.33	2.16	2.16	-6.09%	264,320	58,601,387
2024-10-16	2.19	2.31	2.19	2.3	+5.02%	251,248	57,332,689
2024-10-15	2.23	2.27	2.18	2.19	-2.23%	148,368	33,023,202
2024-10-14	2.23	2.27	2.2	2.24	+4.19%	216,085	48,134,648
2024-10-11	2.17	2.22	2.12	2.15	-1.38%	180,329	39,238,494
2024-10-10	2.25	2.26	2.1	2.18	-3.96%	278,797	60,446,010
2024-10-09	2.4	2.4	2.27	2.27	-9.92%	277,338	63,622,301
2024-10-08	2.72	2.73	2.39	2.52	+1.2%	613,700	156,045,198

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

ф║Ъц│░щЫЖхЫв 600881

2022-2023两年

х╛охп╝ч║│ч▒│ 688147

2023年全年

ца╝х░Фш╜пф╗╢ 603232

2024年一季度

хдЦщлШцбе 600648

2024年一季度

хЫ╜хПСшВбф╗╜ 600538

2023年全年

шЛ▒хИйц▒╜ш╜ж 601279

近期数据

ф╕нхЫ╜щАЪхП╖ 688009

2024年一季度

ф╜йшТВшВбф╗╜ 300673

2024年至今

щФбф╕ЪшВбф╗╜ 000960

近半年

шПЬчЩ╛шВбф╗╜ 605599

近期数据

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ч╜Схо┐чзСцКА (300017)

хдНцШЯхМ╗шНп (600196)

хЫ╜ц░СцКАцЬп (300077)

щШ│цЩохМ╗чЦЧ (300030)

хНОшГЬхдйцИР (600410)

ф╕нхЫ╜ш╜пф╗╢ (600536)

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