ц╖▒щлШщАЯ 600548

数据更新至:

添加到对比分析

10.94 0.00%

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

10.94
0% 0
10.94
开盘价
10.98
最高价
10.81
最低价
31,476
成交量
数据更新至: 2025-03-25

技术指标

11.35
MA5 (5日均线)
11.45
MA10 (10日均线)
11.60
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 10.94 10.98 10.81 10.94 0% 31,476 34,342,890
2025-03-24 11.4 11.42 10.91 10.94 -5.85% 88,871 98,460,534
2025-03-21 11.54 11.7 11.54 11.62 +0.09% 32,607 37,879,024
2025-03-20 11.66 11.8 11.59 11.61 -0.43% 47,251 55,094,481
2025-03-19 11.51 11.68 11.5 11.66 +1.48% 66,185 76,843,908
2025-03-18 11.49 11.55 11.4 11.49 0% 42,476 48,690,147
2025-03-17 11.5 11.57 11.47 11.49 -0.43% 41,410 47,655,123
2025-03-14 11.71 11.75 11.52 11.54 -0.77% 67,143 77,840,413
2025-03-13 11.53 11.68 11.52 11.63 +0.35% 41,148 47,741,751
2025-03-12 11.58 11.64 11.52 11.59 -0.34% 24,831 28,771,818
2025-03-11 11.5 11.65 11.43 11.63 +0.95% 31,801 36,759,214
2025-03-10 11.45 11.55 11.37 11.52 +0.35% 37,022 42,511,012
2025-03-07 11.6 11.6 11.42 11.48 -1.37% 56,473 64,930,655
2025-03-06 12.15 12.16 11.62 11.64 -4.51% 103,611 121,991,494
2025-03-05 12.19 12.29 12.11 12.19 0% 57,488 70,180,909
2025-03-04 12 12.23 11.95 12.19 +1.58% 74,249 89,952,262
2025-03-03 11.9 12.11 11.81 12 +0.84% 77,089 92,274,951
2025-02-28 11.58 11.96 11.55 11.9 +2.76% 85,379 100,961,734
2025-02-27 11.41 11.62 11.39 11.58 +1.31% 39,849 45,860,278
2025-02-26 11.4 11.58 11.4 11.43 -0.26% 28,106 32,320,043
2025-02-25 11.43 11.57 11.34 11.46 +0.35% 39,146 44,935,295
2025-02-24 11.64 11.68 11.4 11.42 -1.55% 45,790 52,731,063
2025-02-21 11.64 11.64 11.34 11.6 +0.17% 51,292 59,056,271
2025-02-20 11.98 12.04 11.58 11.58 -3.66% 66,934 78,725,765
2025-02-19 12.06 12.2 11.78 12.02 -0.17% 69,745 83,562,884
2025-02-18 11.91 12.12 11.82 12.04 +1.01% 77,121 92,784,926
2025-02-17 11.73 11.95 11.58 11.92 +1.88% 66,000 77,991,245
2025-02-14 11.6 11.71 11.56 11.7 +0.6% 33,857 39,440,158
2025-02-13 11.72 11.81 11.6 11.63 -1.02% 40,518 47,375,660
2025-02-12 11.82 11.92 11.59 11.75 -1.01% 40,943 47,934,839
2025-02-11 11.79 12.05 11.74 11.87 +0.85% 67,979 81,011,674
2025-02-10 11.85 11.94 11.76 11.77 -0.76% 48,171 56,872,461
2025-02-07 11.82 11.9 11.75 11.86 -0.34% 52,148 61,614,812
2025-02-06 12.04 12.2 11.81 11.9 -1.16% 44,267 52,901,533
2025-02-05 12.25 12.32 12.01 12.04 -1.79% 56,917 68,972,100
2025-01-27 11.9 12.46 11.66 12.26 -0.89% 94,433 114,494,990
2025-01-24 12.38 12.5 12.24 12.37 -0.16% 37,727 46,653,200
2025-01-23 12.58 12.67 12.26 12.39 0% 48,919 60,833,880
2025-01-22 12.35 12.46 12.18 12.39 -0.16% 31,354 38,676,639
2025-01-21 12.56 12.6 12.3 12.41 -1.19% 32,724 40,549,657
2025-01-20 12.48 12.68 12.45 12.56 +0.64% 37,843 47,602,222
2025-01-17 12.77 12.77 12.43 12.48 -1.96% 40,033 50,075,785
2025-01-16 12.9 12.9 12.67 12.73 -0.86% 45,176 57,616,051
2025-01-15 12.74 13.13 12.7 12.84 +0.78% 44,026 56,848,509
2025-01-14 12.7 12.85 12.66 12.74 +0.39% 46,592 59,330,657
2025-01-13 12.83 12.97 12.56 12.69 -1.86% 50,176 63,815,946
2025-01-10 12.94 13.15 12.82 12.93 -0.08% 48,788 63,421,402
2025-01-09 13.18 13.26 12.78 12.94 -2.41% 60,731 78,763,409
2025-01-08 12.96 13.31 12.94 13.26 +1.38% 59,838 78,488,583
2025-01-07 13.23 13.32 12.96 13.08 -1.21% 59,074 77,467,427
2025-01-06 13.08 13.26 13.01 13.24 +0.53% 56,796 74,625,503
2025-01-03 13.26 13.56 13.04 13.17 -2.59% 79,018 104,549,805
2025-01-02 13.42 13.77 13.27 13.52 +0.3% 95,582 129,210,316
2024-12-31 13.18 13.59 13.08 13.48 +2.51% 75,861 101,686,348
2024-12-30 13.17 13.2 12.92 13.15 +0.38% 49,201 64,448,139
2024-12-27 12.9 13.19 12.85 13.1 +1.31% 59,246 77,452,650
2024-12-26 12.95 13.12 12.83 12.93 -0.39% 40,558 52,473,123
2024-12-25 12.88 13.18 12.72 12.98 +1.09% 66,368 86,011,589
2024-12-24 12.39 12.88 12.39 12.84 +3.05% 72,760 92,319,199
2024-12-23 12.45 12.57 12.37 12.46 +0.4% 45,510 56,828,246
2024-12-20 12.51 12.6 12.35 12.41 -0.32% 33,372 41,547,709
2024-12-19 12.47 12.61 12.28 12.45 -0.16% 54,680 68,060,886
2024-12-18 12.65 12.86 12.38 12.47 -0.87% 75,241 94,199,503
2024-12-17 12.6 12.91 12.45 12.58 +0.72% 90,825 114,564,623
2024-12-16 11.98 12.69 11.98 12.49 +3.22% 127,861 159,398,025
2024-12-13 12.21 12.46 12.01 12.1 -2.02% 226,653 276,295,570
2024-12-12 12.04 12.41 11.98 12.35 +1.9% 129,706 158,114,925
2024-12-11 12.12 12.29 12.01 12.12 -0.49% 75,408 91,292,282
2024-12-10 12.5 12.5 12.05 12.18 -1.77% 69,217 84,979,618
2024-12-09 12.15 12.48 11.88 12.4 +2.06% 76,981 94,631,739
2024-12-06 11.87 12.5 11.85 12.15 +1.76% 98,137 120,185,089
2024-12-05 11.55 12 11.51 11.94 +3.02% 97,592 115,768,734
2024-12-04 11.19 11.64 11.1 11.59 +3.57% 71,689 82,257,125
2024-12-03 11.05 11.23 10.93 11.19 +1.18% 72,243 80,455,456
2024-12-02 11.54 11.6 10.88 11.06 -3.49% 130,027 144,465,686
2024-11-29 11.5 11.75 11.4 11.46 -1.21% 76,007 87,928,358
2024-11-28 11.42 11.68 11.41 11.6 +1.93% 58,553 67,903,036
2024-11-27 11.12 11.39 11.06 11.38 +1.43% 47,427 53,448,658
2024-11-26 11.06 11.33 11.06 11.22 +0.81% 35,401 39,802,073
2024-11-25 10.95 11.35 10.92 11.13 +1.46% 61,756 68,929,160
2024-11-22 11.29 11.41 10.97 10.97 -3.52% 63,676 71,244,233
2024-11-21 11.13 11.43 11.08 11.37 +1.52% 54,402 61,405,430
2024-11-20 11.06 11.26 10.92 11.2 +0.99% 55,255 61,627,781
2024-11-19 10.98 11.09 10.81 11.09 +0.64% 55,647 61,092,049
2024-11-18 10.74 11.12 10.74 11.02 +2.61% 90,221 98,913,789
2024-11-15 10.6 10.91 10.58 10.74 +0.85% 67,189 72,405,344
2024-11-14 10.58 10.72 10.5 10.65 +0.95% 60,254 64,218,342
2024-11-13 10.43 10.56 10.39 10.55 +0.96% 36,297 38,084,176
2024-11-12 10.73 10.76 10.35 10.45 -2.61% 67,225 71,001,807
2024-11-11 10.5 10.76 10.43 10.73 +2.09% 76,867 81,881,078
2024-11-08 10.45 10.58 10.3 10.51 +0.86% 65,950 68,912,005
2024-11-07 10.2 10.43 10.17 10.42 +1.46% 53,684 55,582,976
2024-11-06 10.09 10.28 10.03 10.27 +1.78% 63,374 64,325,307
2024-11-05 10.07 10.11 9.98 10.09 +0.3% 50,152 50,438,940
2024-11-04 9.8 10.07 9.77 10.06 +2.86% 72,519 72,264,128
2024-11-01 9.84 9.95 9.71 9.78 -0.31% 113,112 111,551,030
2024-10-31 9.93 9.93 9.73 9.81 -1.11% 51,797 50,776,699
2024-10-30 9.92 10.01 9.87 9.92 -0.4% 32,982 32,724,442
2024-10-29 10.11 10.13 9.93 9.96 -1.48% 42,817 42,810,375
2024-10-28 9.95 10.11 9.88 10.11 +1% 55,549 55,569,130
2024-10-25 9.94 10.05 9.93 10.01 +0.91% 50,279 50,246,832
2024-10-24 9.89 9.96 9.87 9.92 -0.1% 26,308 26,035,181
2024-10-23 9.88 9.95 9.83 9.93 +0.51% 39,577 39,226,715
2024-10-22 9.87 9.97 9.8 9.88 0% 50,866 50,188,015
2024-10-21 9.91 9.97 9.8 9.88 -0.8% 55,481 54,822,874
2024-10-18 9.99 10.04 9.74 9.96 -0.5% 86,478 85,841,297
2024-10-17 10.1 10.13 10 10.01 -1.67% 35,597 35,722,801
2024-10-16 10 10.18 9.94 10.18 +2.21% 48,738 49,087,249
2024-10-15 10.14 10.14 9.96 9.96 -1.97% 40,065 40,235,049
2024-10-14 10.07 10.2 9.93 10.16 +1.6% 66,928 67,549,734
2024-10-11 10.18 10.2 9.97 10 -0.89% 52,551 53,045,739
2024-10-10 9.97 10.29 9.97 10.09 +1.41% 91,588 92,956,146
2024-10-09 10.44 10.45 9.95 9.95 -6.04% 108,145 109,844,526
2024-10-08 11.69 11.69 10.25 10.59 -0.75% 187,199 202,688,501

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

чЖКчМлф╣│хУБ 300898

近半年

ц╡╖хдйч▓╛х╖е 601882

2024年一季度

цШншбНцЦ░шНп 603127

2024年一季度

шЛ▒хФРцЩ║цОз 300131

近半年

цБТшАМш╛╛ 300946

2024年至今

ф╕нц│░шпБхИ╕ 600918

2024年至今

щЫЕцЬмхМЦхнж 300261

近期数据

ш╡Ыф╕║цЩ║шГ╜ 300044

2024年一季度

х╛ЧщВжчЕзцШО 603303

2024年至今

хОжщЧищУ╢шбМ 601187

近半年

热门概念板块

元宇宙
区块链
光伏产业
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
芯片
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近三个月
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

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