ц░пчв▒хМЦх╖е 600618

数据更新至:

添加到对比分析

10.64 +1.43%

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

10.64
+1.43% +0.15
10.48
开盘价
10.65
最高价
10.29
最低价
129,654
成交量
数据更新至: 2025-03-25

技术指标

10.35
MA5 (5日均线)
10.39
MA10 (10日均线)
10.31
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 10.48 10.65 10.29 10.64 +1.43% 129,654 135,442,098
2025-03-24 10.28 10.5 10.27 10.49 +2.14% 165,518 171,809,942
2025-03-21 10.16 10.38 10.16 10.27 +0.88% 110,520 113,491,464
2025-03-20 10.2 10.25 10.16 10.18 -0.1% 56,734 57,879,159
2025-03-19 10.3 10.31 10.15 10.19 -1.16% 76,958 78,525,621
2025-03-18 10.33 10.36 10.27 10.31 0% 73,871 76,115,709
2025-03-17 10.48 10.51 10.29 10.31 -1.62% 107,941 111,720,779
2025-03-14 10.43 10.53 10.32 10.48 +0.38% 106,909 111,649,450
2025-03-13 10.59 10.62 10.35 10.44 -1.04% 101,646 105,999,390
2025-03-12 10.44 10.6 10.37 10.55 +1.15% 130,653 137,035,399
2025-03-11 10.17 10.48 10.12 10.43 +1.56% 138,849 143,877,690
2025-03-10 10.27 10.41 10.15 10.27 +0.39% 100,398 103,330,361
2025-03-07 10.1 10.29 10.08 10.23 +1.19% 103,500 105,810,288
2025-03-06 10.11 10.17 10.05 10.11 0% 77,458 78,347,742
2025-03-05 10.22 10.24 9.98 10.11 -0.98% 84,628 85,212,124
2025-03-04 10.15 10.22 10.09 10.21 +0.2% 62,240 63,309,048
2025-03-03 10.18 10.36 10.16 10.19 -0.2% 99,224 101,687,803
2025-02-28 10.4 10.45 10.17 10.21 -2.11% 128,503 132,296,067
2025-02-27 10.2 10.43 10.18 10.43 +2.05% 170,049 175,204,658
2025-02-26 10.11 10.28 10.11 10.22 +1.09% 105,740 107,978,664
2025-02-25 10.18 10.32 10.06 10.11 -1.27% 88,912 90,357,437
2025-02-24 10.06 10.28 10.06 10.24 +1.29% 124,254 126,332,995
2025-02-21 10.23 10.26 10.07 10.11 -1.46% 154,773 156,973,704
2025-02-20 10.18 10.33 10.11 10.26 +0.29% 114,857 117,492,077
2025-02-19 10.16 10.23 10.11 10.23 +0.49% 109,459 111,433,428
2025-02-18 10.29 10.35 10.11 10.18 -1.17% 115,277 117,898,206
2025-02-17 10.15 10.34 10.13 10.3 +1.28% 155,968 159,987,675
2025-02-14 10.36 10.44 10.11 10.17 -2.21% 188,110 192,049,779
2025-02-13 10.86 10.89 10.39 10.4 -4.15% 218,685 231,887,682
2025-02-12 10.6 10.86 10.58 10.85 +1.78% 191,339 205,847,656
2025-02-11 10.94 10.94 10.48 10.66 -3.96% 277,960 295,846,642
2025-02-10 11.1 11.38 11.01 11.1 -0.27% 175,704 195,189,937
2025-02-07 11.28 11.3 11.03 11.13 -1.33% 217,872 243,273,753
2025-02-06 11.1 11.29 10.95 11.28 +0.8% 191,318 213,285,172
2025-02-05 11.45 11.5 11.03 11.19 -1.15% 209,327 235,129,059
2025-01-27 11.42 11.68 11.3 11.32 -1.39% 216,505 247,705,603
2025-01-24 11.3 11.6 11.15 11.48 +0.88% 336,259 383,156,410
2025-01-23 10.93 11.39 10.82 11.38 +4.98% 353,633 391,403,088
2025-01-22 10.87 11.09 10.73 10.84 -0.82% 204,065 222,028,026
2025-01-21 11.13 11.19 10.76 10.93 -1.8% 214,718 234,657,188
2025-01-20 11.34 11.51 11.04 11.13 -1.85% 292,845 327,769,022
2025-01-17 11.79 11.79 11.2 11.34 -5.18% 403,021 459,225,597
2025-01-16 12.02 12.73 11.63 11.96 +2.84% 510,112 612,401,012
2025-01-15 12.05 12.37 11.54 11.63 -1.69% 437,799 520,244,706
2025-01-14 11.33 11.95 11.33 11.83 +1.98% 493,970 577,167,143
2025-01-13 11.84 12.14 11.15 11.6 -2.93% 506,270 583,894,994
2025-01-10 11.45 12.38 11.3 11.95 +6.22% 782,588 921,486,514
2025-01-09 11.22 11.5 10.93 11.25 -2% 388,623 436,773,569
2025-01-08 11.42 11.61 11.08 11.48 -2.38% 495,363 562,532,724
2025-01-07 11.97 12.31 11.2 11.76 -1.84% 748,264 868,743,853
2025-01-06 10.8 11.98 10.73 11.98 +10.01% 746,056 846,526,081
2025-01-03 10 10.89 9.98 10.89 +10% 388,773 418,002,448
2025-01-02 9.92 10.23 9.75 9.9 +0.41% 141,776 142,149,132
2024-12-31 10.03 10.15 9.82 9.86 -1.69% 69,861 69,656,552
2024-12-30 10.08 10.1 9.93 10.03 -0.5% 56,151 56,259,299
2024-12-27 9.95 10.13 9.91 10.08 +1.51% 62,541 62,814,508
2024-12-26 9.9 10.08 9.89 9.93 -0.4% 66,088 65,816,044
2024-12-25 10.3 10.31 9.84 9.97 -3.3% 103,027 102,756,091
2024-12-24 10.14 10.36 10.14 10.31 +1.68% 82,025 84,209,615
2024-12-23 10.43 10.5 10.12 10.14 -2.78% 89,982 92,635,294
2024-12-20 10.38 10.53 10.35 10.43 +0.58% 87,893 91,735,706
2024-12-19 10.36 10.48 10.24 10.37 -0.38% 92,996 96,163,793
2024-12-18 10.36 10.6 10.33 10.41 +0.77% 112,712 117,992,589
2024-12-17 10.61 10.62 10.26 10.33 -2.09% 111,904 116,714,923
2024-12-16 10.58 10.8 10.38 10.55 +0.38% 165,037 173,880,660
2024-12-13 10.93 11.07 10.5 10.51 -3.75% 188,069 201,391,460
2024-12-12 11.03 11.06 10.74 10.92 -1.89% 231,842 252,220,862
2024-12-11 11.01 11.34 10.89 11.13 +1% 342,373 379,453,153
2024-12-10 11.48 11.8 10.97 11.02 +2.7% 562,977 635,074,114
2024-12-09 9.84 10.73 9.76 10.73 +10.05% 214,818 224,524,004
2024-12-06 9.58 9.77 9.48 9.75 +1.67% 68,376 66,055,932
2024-12-05 9.41 9.62 9.37 9.59 +1.37% 57,638 54,740,061
2024-12-04 9.64 9.68 9.39 9.46 -1.77% 51,671 49,169,458
2024-12-03 9.62 9.66 9.52 9.63 -0.21% 52,576 50,449,224
2024-12-02 9.44 9.66 9.4 9.65 +2.12% 85,577 81,611,409
2024-11-29 9.32 9.52 9.28 9.45 +0.32% 66,481 62,699,422
2024-11-28 9.27 9.5 9.25 9.42 +1.29% 77,336 72,766,441
2024-11-27 9.37 9.38 9.1 9.3 -0.96% 95,127 87,801,599
2024-11-26 9.58 9.76 9.35 9.39 -0.95% 60,771 57,671,871
2024-11-25 9.41 9.54 9.36 9.48 +0.64% 58,167 54,904,713
2024-11-22 9.85 9.92 9.4 9.42 -4.56% 97,143 93,462,728
2024-11-21 9.91 9.99 9.77 9.87 -0.3% 91,159 89,942,868
2024-11-20 9.59 9.9 9.59 9.9 +2.91% 115,581 113,267,147
2024-11-19 9.33 9.63 9.31 9.62 +3.66% 77,839 73,473,964
2024-11-18 9.33 9.54 9.26 9.28 -0.32% 77,614 73,039,045
2024-11-15 9.34 9.5 9.28 9.31 -0.85% 52,834 49,689,279
2024-11-14 9.74 9.75 9.36 9.39 -2.69% 55,551 52,869,379
2024-11-13 9.53 9.78 9.53 9.65 +0.31% 82,494 79,537,444
2024-11-12 9.82 9.91 9.54 9.62 -1.23% 94,642 92,367,433
2024-11-11 9.59 9.74 9.49 9.74 +1.78% 104,327 100,348,924
2024-11-08 9.63 9.77 9.47 9.57 -0.73% 89,550 85,824,119
2024-11-07 9.55 9.65 9.49 9.64 +0.42% 85,615 82,177,204
2024-11-06 9.66 9.69 9.53 9.6 -0.62% 91,614 88,035,459
2024-11-05 9.54 9.77 9.52 9.66 +0.52% 115,822 111,410,321
2024-11-04 9.36 9.64 9.32 9.61 +2.67% 105,902 100,856,610
2024-11-01 9.35 9.75 9.32 9.36 +0.54% 150,984 143,564,107
2024-10-31 9.02 9.32 8.98 9.31 +5.2% 176,948 162,724,204
2024-10-30 8.82 8.92 8.74 8.85 +0.11% 70,174 61,863,962
2024-10-29 9.13 9.13 8.75 8.84 -2.96% 104,641 92,989,167
2024-10-28 8.92 9.13 8.88 9.11 +3.41% 132,400 119,621,964
2024-10-25 8.51 8.81 8.51 8.81 +2.92% 107,339 93,550,573
2024-10-24 8.56 8.64 8.49 8.56 -0.58% 74,169 63,390,068
2024-10-23 8.49 8.62 8.45 8.61 +1.06% 102,228 87,346,164
2024-10-22 8.38 8.52 8.33 8.52 +1.91% 75,991 63,946,838
2024-10-21 8.45 8.52 8.33 8.36 -0.71% 77,806 65,458,708
2024-10-18 8.28 8.56 8.23 8.42 +1.69% 74,670 62,556,775
2024-10-17 8.53 8.57 8.28 8.28 -2.13% 45,706 38,458,539
2024-10-16 8.43 8.56 8.36 8.46 +0.24% 39,433 33,401,692
2024-10-15 8.68 8.69 8.42 8.44 -2.76% 56,212 48,150,268
2024-10-14 8.64 8.74 8.45 8.68 +1.76% 51,542 44,395,240
2024-10-11 8.75 8.84 8.39 8.53 -3.4% 68,159 58,588,448
2024-10-10 8.84 9.06 8.66 8.83 +0.11% 82,352 73,112,160
2024-10-09 9.5 9.5 8.69 8.82 -7.93% 149,866 135,851,433
2024-10-08 10.09 10.1 9.24 9.58 +4.36% 169,270 163,453,630

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

хдйшИЯцЦЗхМЦ 300148

2024年至今

щЗСхдйщТЫф╕Ъ 688750

近三个月

ц▒ЙхиБчзСцКА 300007

近三个月

STф╣ЭцЬЙ 600462

2023年全年

ц╗иц╡╖шГ╜ц║Р 000695

近半年

щЗСх╛╜шВбф╗╜ 603132

2023年全年

ц╡╖цнгшНпф╕Ъ 600267

近三个月

шЛПф║дчзС 300284

近期数据

цнгц╡╖чФЯчЙй 300653

2023年全年

ф╕нхЫ╜ца╕чФ╡ 601985

2023年全年

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

近期数据
区块链

цЛЫхХЖщУ╢шбМ (600036)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
元宇宙
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

近期数据
大数据

ф╜│щГ╜чзСцКА (600728)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

2023年全年

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