цГац│ЙхХдщЕТ 600573

数据更新至:

添加到对比分析

11.22 +0.54%

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

11.22
+0.54% +0.06
11.13
开盘价
11.3
最高价
11.1
最低价
28,911
成交量
数据更新至: 2025-03-25

技术指标

11.18
MA5 (5日均线)
11.16
MA10 (10日均线)
10.96
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 11.13 11.3 11.1 11.22 +0.54% 28,911 32,356,416
2025-03-24 11.11 11.18 10.93 11.16 +0.81% 41,822 46,323,702
2025-03-21 11.17 11.23 11.03 11.07 -0.9% 23,890 26,568,879
2025-03-20 11.3 11.33 11.14 11.17 -0.89% 23,250 26,077,972
2025-03-19 11.33 11.35 11.22 11.27 -0.27% 26,490 29,837,268
2025-03-18 11.21 11.3 11.18 11.3 +0.8% 27,851 31,313,228
2025-03-17 11.3 11.34 11.16 11.21 -0.27% 35,964 40,404,924
2025-03-14 11.04 11.29 11.01 11.24 +1.9% 49,541 55,453,104
2025-03-13 10.93 11.04 10.86 11.03 +0.73% 32,356 35,457,273
2025-03-12 11.08 11.13 10.93 10.95 -0.82% 25,980 28,579,455
2025-03-11 10.88 11.05 10.81 11.04 +1.38% 34,275 37,577,300
2025-03-10 10.84 10.91 10.79 10.89 +0.37% 20,416 22,156,509
2025-03-07 10.7 10.86 10.69 10.85 +0.74% 24,019 25,913,474
2025-03-06 10.82 10.82 10.67 10.77 -0.19% 22,975 24,675,817
2025-03-05 10.73 10.8 10.65 10.79 +0.28% 22,318 23,949,634
2025-03-04 10.64 10.8 10.64 10.76 +0.56% 26,829 28,818,733
2025-03-03 10.7 10.91 10.62 10.7 -0.37% 44,421 47,745,311
2025-02-28 10.58 10.89 10.54 10.74 +1.7% 64,613 69,591,411
2025-02-27 10.39 10.56 10.39 10.56 +1.54% 30,290 31,769,900
2025-02-26 10.18 10.42 10.18 10.4 +2.26% 31,617 32,659,453
2025-02-25 10.35 10.38 10.15 10.17 -2.12% 33,102 33,871,782
2025-02-24 10.3 10.45 10.3 10.39 +0.48% 27,419 28,474,010
2025-02-21 10.5 10.52 10.32 10.34 -0.96% 25,935 26,908,894
2025-02-20 10.38 10.53 10.33 10.44 +0.38% 23,595 24,676,534
2025-02-19 10.35 10.41 10.31 10.4 +0.19% 21,907 22,699,276
2025-02-18 10.46 10.52 10.36 10.38 -0.95% 29,775 31,070,162
2025-02-17 10.42 10.52 10.31 10.48 +0.58% 34,546 35,998,066
2025-02-14 10.5 10.57 10.38 10.42 -1.42% 28,032 29,253,394
2025-02-13 10.52 10.63 10.49 10.57 +0.09% 26,836 28,349,763
2025-02-12 10.63 10.67 10.46 10.56 -0.66% 21,160 22,288,556
2025-02-11 10.62 10.67 10.53 10.63 0% 17,890 18,951,874
2025-02-10 10.53 10.64 10.45 10.63 +1.14% 20,546 21,698,848
2025-02-07 10.44 10.6 10.39 10.51 +0.57% 22,617 23,756,000
2025-02-06 10.41 10.46 10.3 10.45 +0.77% 20,351 21,165,364
2025-02-05 10.62 10.65 10.32 10.37 -2.45% 34,136 35,528,554
2025-01-27 10.57 10.8 10.57 10.63 +0.66% 26,958 28,816,480
2025-01-24 10.45 10.58 10.42 10.56 +1.05% 19,661 20,634,497
2025-01-23 10.53 10.67 10.45 10.45 -0.48% 21,542 22,738,403
2025-01-22 10.61 10.69 10.48 10.5 -1.78% 20,079 21,191,902
2025-01-21 10.88 10.91 10.61 10.69 -1.47% 23,670 25,314,633
2025-01-20 10.83 10.98 10.78 10.85 0% 30,958 33,725,216
2025-01-17 10.55 10.93 10.44 10.85 +2.75% 37,645 40,393,079
2025-01-16 10.61 10.78 10.46 10.56 -0.09% 29,302 31,111,692
2025-01-15 10.53 10.68 10.47 10.57 +0.48% 27,716 29,357,304
2025-01-14 10.3 10.53 10.3 10.52 +1.74% 30,208 31,544,060
2025-01-13 10.3 10.36 10.09 10.34 -0.29% 27,060 27,736,275
2025-01-10 10.71 10.78 10.36 10.37 -3.17% 30,111 31,763,665
2025-01-09 10.5 10.95 10.5 10.71 -0.09% 27,451 29,607,685
2025-01-08 10.83 10.89 10.41 10.72 -1.47% 37,057 39,535,995
2025-01-07 10.9 10.93 10.65 10.88 +0.37% 30,633 33,099,518
2025-01-06 10.66 11.02 10.35 10.84 +0.28% 60,208 64,967,120
2025-01-03 11.11 11.23 10.77 10.81 -2.7% 61,548 67,535,852
2025-01-02 11.2 11.45 11.02 11.11 -1.33% 71,420 80,388,325
2024-12-31 11.38 11.6 11.19 11.26 -1.05% 72,859 83,058,455
2024-12-30 11.31 11.49 11.22 11.38 0% 59,192 67,217,589
2024-12-27 11.15 11.4 11.12 11.38 +1.79% 52,289 59,293,709
2024-12-26 11.1 11.3 11.03 11.18 +0.81% 39,576 44,240,603
2024-12-25 11.15 11.28 10.97 11.09 -1.25% 50,370 55,881,543
2024-12-24 10.96 11.24 10.94 11.23 +2.56% 53,357 59,229,768
2024-12-23 11.3 11.3 10.92 10.95 -2.67% 80,842 89,559,341
2024-12-20 10.99 11.49 10.99 11.25 +1.26% 76,719 86,634,149
2024-12-19 10.97 11.15 10.83 11.11 +1.46% 70,631 77,766,779
2024-12-18 10.92 11.21 10.88 10.95 +0.37% 79,588 87,618,103
2024-12-17 11.13 11.17 10.83 10.91 -1.98% 84,307 92,641,883
2024-12-16 11.16 11.29 11.09 11.13 -0.09% 55,250 61,710,361
2024-12-13 11.23 11.35 11.11 11.14 -1.33% 79,439 89,142,877
2024-12-12 10.94 11.32 10.9 11.29 +3.01% 116,717 130,171,763
2024-12-11 10.67 11 10.66 10.96 +2.24% 74,735 81,640,013
2024-12-10 11 11.08 10.69 10.72 +0.09% 55,615 60,237,880
2024-12-09 10.7 10.82 10.64 10.71 -0.28% 36,038 38,686,820
2024-12-06 10.68 10.81 10.65 10.74 +0.37% 36,754 39,425,106
2024-12-05 10.7 10.7 10.57 10.7 0% 29,796 31,706,741
2024-12-04 10.75 10.91 10.64 10.7 -1.38% 43,240 46,681,271
2024-12-03 10.88 10.94 10.73 10.85 +0.28% 54,022 58,542,885
2024-12-02 10.75 10.85 10.65 10.82 +1.03% 64,255 69,246,219
2024-11-29 10.55 10.8 10.54 10.71 +1.52% 66,230 70,843,234
2024-11-28 10.46 10.59 10.43 10.55 +0.76% 39,495 41,660,461
2024-11-27 10.3 10.48 10.09 10.47 +1.36% 38,905 40,098,423
2024-11-26 10.3 10.57 10.26 10.33 +0.49% 38,657 40,207,018
2024-11-25 10.04 10.35 10.04 10.28 +1.88% 40,433 41,469,373
2024-11-22 10.4 10.47 10.07 10.09 -3.17% 35,723 36,636,942
2024-11-21 10.5 10.5 10.31 10.42 -0.95% 36,748 38,261,347
2024-11-20 10.35 10.54 10.3 10.52 +1.64% 33,420 34,922,173
2024-11-19 10.25 10.37 10.16 10.35 +0.78% 22,240 22,880,803
2024-11-18 10.5 10.55 10.2 10.27 -1.15% 32,741 33,919,622
2024-11-15 10.4 10.65 10.35 10.39 +0.19% 42,251 44,289,242
2024-11-14 10.66 10.73 10.35 10.37 -2.99% 41,234 43,323,835
2024-11-13 10.6 10.76 10.53 10.69 -0.09% 36,886 39,255,084
2024-11-12 10.76 10.92 10.61 10.7 -0.83% 51,357 55,320,333
2024-11-11 10.66 10.8 10.5 10.79 0% 58,844 62,568,514
2024-11-08 10.98 11.1 10.71 10.79 -1.01% 79,467 85,941,154
2024-11-07 10.46 10.92 10.45 10.9 +3.32% 106,514 115,169,089
2024-11-06 10.54 10.76 10.42 10.55 +0.09% 60,401 63,855,081
2024-11-05 10.5 10.55 10.44 10.54 +0.38% 59,422 62,379,579
2024-11-04 10.23 10.65 10.14 10.5 +2.54% 76,042 79,222,058
2024-11-01 10.23 10.66 10.17 10.24 +0.1% 70,484 73,145,420
2024-10-31 10.29 10.35 10.14 10.23 -0.87% 52,229 53,389,141
2024-10-30 10.2 10.36 10.09 10.32 -0.29% 62,980 64,466,532
2024-10-29 10.91 10.95 10.31 10.35 -4.7% 141,349 149,455,163
2024-10-28 10.58 11.39 10.2 10.86 +0.56% 168,864 180,170,658
2024-10-25 10.37 10.86 10.25 10.8 +4.45% 106,288 111,179,406
2024-10-24 10.3 10.4 10.28 10.34 +0.1% 28,565 29,540,781
2024-10-23 10.37 10.48 10.27 10.33 -0.29% 38,115 39,549,644
2024-10-22 10.24 10.4 10.15 10.36 +1.57% 35,064 36,149,081
2024-10-21 10.15 10.25 10.02 10.2 +0.49% 25,745 26,122,575
2024-10-18 10 10.26 9.99 10.15 +0.79% 31,799 32,253,681
2024-10-17 10.15 10.21 10.05 10.07 -0.4% 16,475 16,677,994
2024-10-16 10 10.22 9.98 10.11 -0.2% 24,370 24,674,346
2024-10-15 10.16 10.36 10.12 10.13 -0.69% 43,064 44,094,462
2024-10-14 10.09 10.24 10.03 10.2 +0.99% 42,183 42,826,526
2024-10-11 10.2 10.31 10 10.1 -1.37% 56,163 56,957,800
2024-10-10 9.91 10.27 9.86 10.24 +3.85% 64,136 64,913,480
2024-10-09 10.61 10.64 9.78 9.86 -8.28% 89,909 90,676,247
2024-10-08 11.67 11.67 10.13 10.75 +0.66% 156,895 170,273,781

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

цЦ░хНОшБФ 000620

2024年一季度

ц╡╖цнгчФЯцЭР 688203

近期数据

ш┤вщАЪшпБхИ╕ 601108

2024年至今

щАЪчФичФ╡цвп 300931

2024年至今

хпМщВжчзСцКА 300387

近三个月

чЫЯхНЗчФ╡хнР 688311

近半年

х╖еф╕ЪхпМшБФ 601138

2023年全年

цЯПшпЪшВбф╗╜ 601133

2022-2023两年

щгЮхИйф┐б 300287

2024年至今

хЕ┤ф╕ЪшпБхИ╕ 601377

近半年

热门概念板块

储能电池
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度
芯片

хглхЕ░х╛о (600460)

2022-2023两年
虚拟现实
新能源汽车
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2022-2023两年
医疗器械

чРЖщВжф╗кхЩи (300206)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

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