STчЖКчМл 600599

数据更新至:

添加到对比分析

10.41 +1.76%

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

10.41
+1.76% +0.18
10.15
开盘价
10.43
最高价
10.15
最低价
7,368
成交量
数据更新至: 2025-03-25

技术指标

10.61
MA5 (5日均线)
10.76
MA10 (10日均线)
10.61
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 10.15 10.43 10.15 10.41 +1.76% 7,368 7,604,104
2025-03-24 10.71 10.71 10.18 10.23 -4.57% 21,817 22,578,892
2025-03-21 10.75 10.85 10.61 10.72 -1.11% 13,945 14,937,185
2025-03-20 10.87 10.93 10.78 10.84 -0.28% 10,505 11,410,032
2025-03-19 11 11.03 10.82 10.87 -1.45% 18,330 20,000,658
2025-03-18 11.29 11.29 10.96 11.03 -2.04% 28,090 31,070,404
2025-03-17 10.83 11.34 10.72 11.26 +3.78% 36,561 40,572,858
2025-03-14 10.77 11.01 10.68 10.85 +0.46% 32,701 35,553,813
2025-03-13 10.52 10.84 10.37 10.8 +1.69% 30,823 32,645,398
2025-03-12 10.5 10.75 10.44 10.62 +1.14% 22,794 24,164,444
2025-03-11 10.33 10.64 10.33 10.5 +0.29% 14,698 15,416,006
2025-03-10 10.23 10.48 10.23 10.47 +1.45% 16,390 17,017,463
2025-03-07 10.55 10.6 10.32 10.32 -2.55% 18,489 19,292,459
2025-03-06 10.57 10.78 10.48 10.59 +0.28% 26,066 27,695,407
2025-03-05 10.3 10.56 10.29 10.56 +1.83% 20,819 21,748,787
2025-03-04 10.31 10.4 10.15 10.37 +0.39% 15,741 16,183,308
2025-03-03 10.42 10.5 10.08 10.33 -2.55% 27,029 27,824,062
2025-02-28 10.5 10.96 10.46 10.6 +0.76% 30,689 32,933,710
2025-02-27 10.22 10.78 10.22 10.52 +2.24% 22,524 23,615,005
2025-02-26 10.21 10.36 10.21 10.29 +0.19% 14,231 14,653,971
2025-02-25 10.14 10.41 10.14 10.27 -2.19% 17,194 17,728,073
2025-02-24 10.3 10.66 10.2 10.5 +1.25% 27,194 28,149,831
2025-02-21 10.64 10.65 10.29 10.37 -2.72% 32,630 33,885,235
2025-02-20 10.78 10.98 10.61 10.66 -0.19% 30,305 32,629,714
2025-02-19 10.66 10.84 10.51 10.68 -0.65% 39,632 42,270,097
2025-02-18 10.75 10.75 10.7 10.75 +4.98% 22,454 24,137,450
2025-02-17 10.29 10.33 10.14 10.24 -0.68% 18,531 18,935,938
2025-02-14 10.19 10.47 10.17 10.31 +0.88% 18,938 19,535,977
2025-02-13 10.33 10.37 10.13 10.22 -1.16% 22,097 22,598,669
2025-02-12 10.37 10.41 10.28 10.34 -0.19% 18,066 18,668,211
2025-02-11 10.52 10.61 10.35 10.36 -2.26% 20,153 20,966,543
2025-02-10 10.37 10.68 10.31 10.6 +2.02% 26,767 28,021,459
2025-02-07 10.3 10.49 10.23 10.39 +0.68% 31,307 32,431,047
2025-02-06 10.2 10.53 10.17 10.32 -3.28% 50,836 52,327,322
2025-02-05 11.25 11.28 10.67 10.67 -4.99% 10,450 11,213,286
2025-01-27 11.4 11.65 11.15 11.23 -0.62% 21,288 24,188,294
2025-01-24 11.31 11.51 11.18 11.3 -3.09% 23,615 26,750,731
2025-01-23 12.19 12.19 11.65 11.66 -1.02% 22,505 26,738,539
2025-01-22 11.75 12.07 11.7 11.78 +1.12% 24,921 29,629,749
2025-01-21 11.72 11.95 11.5 11.65 -1.77% 17,674 20,663,418
2025-01-20 12.21 12.23 11.61 11.86 -2.06% 23,124 27,452,839
2025-01-17 12.34 12.34 12.07 12.11 -1.86% 13,109 15,966,347
2025-01-16 12.5 12.58 12.16 12.34 -0.4% 22,872 28,210,663
2025-01-15 11.77 12.39 11.6 12.39 +5% 24,447 29,256,561
2025-01-14 11.45 11.87 11.45 11.8 +3.42% 22,400 26,160,194
2025-01-13 11.68 11.78 11.32 11.41 -3.71% 17,765 20,349,095
2025-01-10 12.05 12.2 11.53 11.85 -2.31% 23,231 27,581,810
2025-01-09 12.33 12.39 12.08 12.13 -1.06% 16,235 19,818,668
2025-01-08 12.13 12.57 12.01 12.26 -2% 23,444 28,730,641
2025-01-07 13.01 13.08 12.26 12.51 -3.02% 36,400 45,456,131
2025-01-06 12.01 12.9 11.68 12.9 +4.96% 43,141 53,014,462
2025-01-03 12.55 12.7 12.29 12.29 -5.02% 42,988 53,253,978
2025-01-02 13.66 13.76 12.94 12.94 -4.99% 46,340 60,464,205
2024-12-31 13.85 13.85 13.2 13.62 +3.18% 77,447 105,065,468
2024-12-30 13.2 13.2 13.2 13.2 +5.01% 5,329 7,034,280
2024-12-27 12.3 12.57 12.3 12.57 +5.01% 7,323 9,126,809
2024-12-26 11.72 12.34 11.72 11.97 -3% 71,819 85,548,166
2024-12-25 12.94 13.01 12.34 12.34 -5% 13,700 17,033,211
2024-12-24 12.99 13.79 12.99 12.99 -4.97% 26,404 34,673,542
2024-12-23 14.02 14.28 13.67 13.67 -5% 18,224 25,071,434
2024-12-20 13.99 14.44 13.84 14.39 +2.49% 20,907 29,620,998
2024-12-19 14.19 14.42 13.89 14.04 -1.06% 25,528 36,215,278
2024-12-18 14.46 14.81 14.19 14.19 -5.02% 39,482 56,449,178
2024-12-17 15.58 15.81 14.94 14.94 -5.02% 40,094 61,593,805
2024-12-16 15.15 15.73 14.9 15.73 +5.01% 42,862 66,296,869
2024-12-13 14.99 15.44 14.77 14.98 +0.47% 32,055 48,390,384
2024-12-12 14.17 14.91 14.17 14.91 +5% 34,172 49,848,870
2024-12-11 13.76 14.37 13.76 14.2 -1.66% 37,404 52,704,506
2024-12-10 15.25 15.25 14.44 14.44 -5% 31,849 46,309,509
2024-12-09 15.51 15.8 14.98 15.2 0% 42,226 64,920,604
2024-12-06 15.3 15.71 15.03 15.2 -0.26% 22,971 35,155,228
2024-12-05 15.1 15.54 15.01 15.24 +2.28% 17,475 26,701,105
2024-12-04 14.92 15.28 14.78 14.9 -1.06% 19,729 29,663,560
2024-12-03 15.15 15.2 14.9 15.06 -2.21% 27,469 41,348,253
2024-12-02 15.5 15.77 15.12 15.4 +1.52% 39,939 61,564,226
2024-11-29 14.54 15.17 14.54 15.17 +4.98% 29,960 45,215,636
2024-11-28 14.36 14.62 14.22 14.45 +0.63% 13,557 19,557,495
2024-11-27 14.3 14.45 14.05 14.36 +0.14% 15,000 21,369,024
2024-11-26 14.19 14.68 14.12 14.34 +0.14% 24,210 34,859,182
2024-11-25 13.59 14.39 13.59 14.32 +4.53% 22,430 31,564,165
2024-11-22 14.02 14.15 13.66 13.7 -1.58% 17,037 23,633,190
2024-11-21 14.06 14.45 13.78 13.92 -1.42% 24,482 34,619,230
2024-11-20 13.52 14.15 13.3 14.12 +4.75% 26,014 36,226,188
2024-11-19 13.29 13.58 13.11 13.48 +2.67% 21,303 28,434,602
2024-11-18 13.65 13.87 13.13 13.13 -4.99% 33,076 44,300,548
2024-11-15 13.8 14.12 13.68 13.82 -2.47% 29,759 41,276,597
2024-11-14 14.92 14.92 14.17 14.17 -5.03% 38,054 54,602,393
2024-11-13 14.6 15.08 14.1 14.92 +3.68% 41,167 60,179,999
2024-11-12 13.98 14.39 13.9 14.39 +5.04% 45,828 65,514,668
2024-11-11 12.97 13.7 12.9 13.7 +4.98% 38,461 52,186,851
2024-11-08 12.63 13.2 12.51 13.05 +3% 28,529 36,962,894
2024-11-07 12.23 12.8 12.22 12.67 +2.84% 21,638 27,192,469
2024-11-06 12.36 12.58 12.13 12.32 -0.56% 17,186 21,215,685
2024-11-05 12.04 12.44 12.04 12.39 +2.31% 20,700 25,338,243
2024-11-04 12.06 12.27 11.91 12.11 +0.08% 19,710 23,849,061
2024-11-01 12.35 12.58 11.89 12.1 -3.28% 36,361 44,135,402
2024-10-31 12.95 12.97 12.51 12.51 -5.01% 42,273 53,375,911
2024-10-30 13.17 13.17 12.75 13.17 +5.02% 46,320 60,161,935
2024-10-29 11.86 12.54 11.86 12.54 +5.03% 23,198 28,764,524
2024-10-28 11.48 12.13 11.42 11.94 +3.2% 31,943 37,940,087
2024-10-25 11.64 11.8 11.47 11.57 -0.43% 22,464 25,999,184
2024-10-24 11.38 11.88 11.34 11.62 +2.02% 25,390 29,307,268
2024-10-23 11.37 11.59 11.25 11.39 +0.09% 15,436 17,590,012
2024-10-22 11.15 11.54 11.15 11.38 +0.44% 17,310 19,657,415
2024-10-21 10.95 11.39 10.9 11.33 +3.19% 24,853 27,743,767
2024-10-18 10.82 11.15 10.8 10.98 +1.01% 25,021 27,486,797
2024-10-17 11.31 11.39 10.87 10.87 -4.23% 24,605 27,313,967
2024-10-16 11.2 11.5 11.2 11.35 +0.71% 15,969 18,130,010
2024-10-15 11.53 11.59 11.22 11.27 -2.84% 21,702 24,735,804
2024-10-14 11.82 11.91 11.53 11.6 -3.09% 30,700 35,759,519
2024-10-11 11.73 12.2 11.7 11.97 +1.35% 40,081 48,076,936
2024-10-10 11.49 11.89 11.2 11.81 +3.6% 37,627 44,040,767
2024-10-09 11.35 11.85 11.01 11.4 -0.7% 34,114 39,155,486
2024-10-08 12.15 12.23 11.28 11.48 -1.54% 52,300 61,320,083

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

ш▒кшГ╜шВбф╗╜ 603809

2022-2023两年

чж╛х╖ЭчзСцКА 688320

2024年一季度

ф╕Ац▒╜шзгцФ╛ 000800

2023年全年

шОлщлШшВбф╗╜ 600543

2023年全年

цЦ░хоПц│░ 603016

近半年

ц░╕хЕ┤шВбф╗╜ 601033

近期数据

хНОч╗┐чФЯчЙй 300970

2024年一季度

цЦ░хНОчЩ╛ш┤з 600785

2024年一季度

ф╕нхКЫшВбф╗╜ 603194

2024年一季度

шБФхРИхЕЙчФ╡ 300691

近期数据

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近三个月
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2024年至今
5G通信

ф╕нхдйчзСцКА (600522)

近三个月
光伏产业
虚拟现实
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年至今
军工

ф╕ншИкц▓ИщгЮ (600760)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度

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