ц╡жф╕ЬщЗСцбе 600639

数据更新至:

添加到对比分析

11.15 +0.81%

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

11.15
+0.81% +0.09
11.04
开盘价
11.15
最高价
11.01
最低价
28,513
成交量
数据更新至: 2025-03-25

技术指标

11.16
MA5 (5日均线)
11.17
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 11.04 11.15 11.01 11.15 +0.81% 28,513 31,620,751
2025-03-24 11.16 11.2 10.96 11.06 -0.98% 53,793 59,550,910
2025-03-21 11.19 11.26 11.11 11.17 0% 38,643 43,241,373
2025-03-20 11.22 11.3 11.16 11.17 -0.62% 35,731 40,111,041
2025-03-19 11.28 11.3 11.18 11.24 -0.27% 35,374 39,699,194
2025-03-18 11.42 11.47 11.23 11.27 -1.66% 59,776 67,697,479
2025-03-17 11.14 11.53 11.14 11.46 +2.5% 107,637 122,801,449
2025-03-14 11.11 11.29 11.08 11.18 +0.54% 87,954 98,331,391
2025-03-13 10.91 11.12 10.9 11.12 +2.02% 86,233 95,047,807
2025-03-12 10.86 10.92 10.81 10.9 +0.18% 42,481 46,186,154
2025-03-11 10.72 10.88 10.66 10.88 +1.02% 39,407 42,529,192
2025-03-10 10.82 10.83 10.73 10.77 -0.28% 29,981 32,303,911
2025-03-07 10.72 10.84 10.65 10.8 +0.28% 56,291 60,488,855
2025-03-06 10.7 10.78 10.65 10.77 +1.32% 44,645 47,904,125
2025-03-05 10.68 10.72 10.58 10.63 -0.75% 35,109 37,337,005
2025-03-04 10.65 10.74 10.62 10.71 +0.47% 31,597 33,778,316
2025-03-03 10.7 10.8 10.65 10.66 -0.37% 53,253 57,062,703
2025-02-28 10.76 10.82 10.65 10.7 -0.74% 52,215 55,946,750
2025-02-27 10.79 10.87 10.68 10.78 0% 39,898 42,928,386
2025-02-26 10.65 10.79 10.65 10.78 +1.41% 53,851 57,884,716
2025-02-25 10.72 10.75 10.62 10.63 -1.3% 41,804 44,651,580
2025-02-24 10.66 10.79 10.61 10.77 +1.03% 65,003 69,807,861
2025-02-21 10.66 10.66 10.54 10.66 +0.57% 43,372 46,050,447
2025-02-20 10.7 10.7 10.55 10.6 -1.12% 47,423 50,274,922
2025-02-19 10.67 10.8 10.62 10.72 +0.37% 47,421 50,649,598
2025-02-18 10.81 10.83 10.62 10.68 -1.29% 50,833 54,502,983
2025-02-17 10.86 10.9 10.76 10.82 -0.37% 53,962 58,445,853
2025-02-14 10.9 10.96 10.78 10.86 -0.46% 42,329 45,909,856
2025-02-13 10.85 11.05 10.84 10.91 +0.65% 84,094 92,042,742
2025-02-12 10.73 10.84 10.68 10.84 +0.84% 41,916 45,092,003
2025-02-11 10.83 10.85 10.66 10.75 -0.74% 46,041 49,393,331
2025-02-10 10.79 10.88 10.75 10.83 +0.37% 55,061 59,580,169
2025-02-07 10.7 10.87 10.69 10.79 +0.65% 50,538 54,600,563
2025-02-06 10.72 10.76 10.61 10.72 -0.28% 37,898 40,540,010
2025-02-05 10.89 10.91 10.71 10.75 -1.19% 38,312 41,380,087
2025-01-27 10.84 11.03 10.8 10.88 +0.55% 37,069 40,519,689
2025-01-24 10.77 10.85 10.71 10.82 +0.09% 35,900 38,684,969
2025-01-23 10.7 10.94 10.65 10.81 +1.98% 45,322 49,041,398
2025-01-22 10.78 10.8 10.59 10.6 -1.85% 37,696 40,186,502
2025-01-21 10.92 11.02 10.8 10.8 -1.1% 50,295 54,930,053
2025-01-20 10.88 10.96 10.79 10.92 +0.28% 40,522 44,159,001
2025-01-17 10.79 10.94 10.71 10.89 +0.55% 38,338 41,617,511
2025-01-16 10.78 10.98 10.77 10.83 +0.37% 44,992 48,939,692
2025-01-15 10.64 10.79 10.58 10.79 +0.94% 49,751 53,277,623
2025-01-14 10.48 10.7 10.48 10.69 +1.71% 47,223 50,083,296
2025-01-13 10.34 10.51 10.25 10.51 +1.35% 44,284 46,110,836
2025-01-10 10.55 10.59 10.37 10.37 -1.71% 39,973 41,745,298
2025-01-09 10.61 10.67 10.55 10.55 -1.22% 29,498 31,234,368
2025-01-08 10.82 10.83 10.52 10.68 -1.57% 63,639 67,935,313
2025-01-07 10.87 10.94 10.77 10.85 -0.28% 34,626 37,529,582
2025-01-06 10.83 10.92 10.73 10.88 +0.65% 47,268 51,169,349
2025-01-03 10.89 11.02 10.76 10.81 -0.64% 60,531 65,891,862
2025-01-02 11.1 11.19 10.82 10.88 -1.98% 69,155 76,143,506
2024-12-31 11.21 11.29 11.07 11.1 -1.16% 60,658 67,781,425
2024-12-30 11.26 11.3 11.19 11.23 -0.35% 46,811 52,573,688
2024-12-27 11.18 11.34 11.15 11.27 +0.81% 52,625 59,264,799
2024-12-26 11.22 11.28 11.13 11.18 -0.36% 40,939 45,877,953
2024-12-25 11.22 11.25 11.1 11.22 +0.09% 47,363 52,920,605
2024-12-24 11.1 11.3 11.1 11.21 +1.08% 63,009 70,723,681
2024-12-23 11.23 11.26 11.08 11.09 -1.33% 93,504 104,187,061
2024-12-20 11.23 11.3 11.17 11.24 -0.09% 43,829 49,301,255
2024-12-19 11.29 11.34 11.15 11.25 -0.71% 73,394 82,339,250
2024-12-18 11.3 11.37 11.3 11.33 +0.53% 47,193 53,468,285
2024-12-17 11.36 11.41 11.2 11.27 -1.14% 92,930 104,804,447
2024-12-16 11.36 11.49 11.34 11.4 +0.62% 69,780 79,602,978
2024-12-13 11.7 11.73 11.33 11.33 -3.57% 131,596 150,674,564
2024-12-12 11.58 11.75 11.43 11.75 +1.73% 134,803 156,998,184
2024-12-11 11.36 11.67 11.36 11.55 +1.67% 127,480 147,444,023
2024-12-10 11.78 11.85 11.35 11.36 0% 151,130 174,967,840
2024-12-09 11.5 11.52 11.32 11.36 -1.22% 82,454 93,919,928
2024-12-06 11.32 11.54 11.32 11.5 +1.23% 71,899 82,422,347
2024-12-05 11.32 11.37 11.26 11.36 +0.35% 48,596 55,005,530
2024-12-04 11.47 11.47 11.28 11.32 -1.39% 68,921 78,423,498
2024-12-03 11.46 11.54 11.37 11.48 -0.09% 77,488 88,661,317
2024-12-02 11.35 11.56 11.28 11.49 +1.41% 85,917 98,509,576
2024-11-29 11.2 11.35 11.15 11.33 +1.07% 88,088 99,307,092
2024-11-28 11.17 11.32 11.17 11.21 0% 68,944 77,566,421
2024-11-27 11.01 11.22 10.84 11.21 +1.54% 87,157 96,029,101
2024-11-26 10.99 11.12 10.97 11.04 +0.09% 48,163 53,246,356
2024-11-25 11.11 11.15 10.91 11.03 -0.72% 98,401 108,534,204
2024-11-22 11.29 11.55 11.1 11.11 -2.03% 134,864 153,264,379
2024-11-21 11.36 11.4 11.21 11.34 -0.35% 81,815 92,441,503
2024-11-20 11.31 11.48 11.21 11.38 +0.26% 96,572 109,486,607
2024-11-19 11.31 11.47 11.12 11.35 -0.35% 109,040 122,915,185
2024-11-18 11.25 11.65 11.25 11.39 +2.24% 162,280 185,857,170
2024-11-15 11.33 11.44 11.12 11.14 -2.19% 127,688 144,024,882
2024-11-14 11.94 12.07 11.38 11.39 -3.39% 210,780 246,173,054
2024-11-13 11.53 12.14 11.53 11.79 +2.34% 288,685 341,377,773
2024-11-12 11.65 11.79 11.45 11.52 +0.26% 159,366 185,292,568
2024-11-11 11.53 11.58 11.32 11.49 -0.69% 133,237 152,170,443
2024-11-08 11.99 12.05 11.51 11.57 -3.02% 219,674 256,422,403
2024-11-07 11.46 11.96 11.4 11.93 +3.02% 200,917 236,072,830
2024-11-06 11.3 11.7 11.12 11.58 +2.66% 258,313 294,527,093
2024-11-05 11.04 11.32 11.01 11.28 +2.08% 163,623 183,534,929
2024-11-04 11.04 11.06 10.85 11.05 +0.09% 106,638 116,741,667
2024-11-01 11.14 11.28 10.88 11.04 -1.08% 144,084 159,637,317
2024-10-31 11.01 11.41 10.97 11.16 +0.63% 165,432 185,192,249
2024-10-30 11.02 11.27 11.01 11.09 +0.64% 115,280 128,093,499
2024-10-29 11.42 11.46 11.01 11.02 -4.01% 142,567 159,461,779
2024-10-28 11.11 11.49 11.09 11.48 +3.24% 163,047 184,557,435
2024-10-25 10.98 11.2 10.97 11.12 +1.37% 136,151 151,500,708
2024-10-24 10.98 11.05 10.88 10.97 -0.36% 84,099 92,105,771
2024-10-23 11.04 11.15 10.96 11.01 +0.27% 116,158 128,249,098
2024-10-22 10.99 11.06 10.9 10.98 -0.09% 105,212 115,455,210
2024-10-21 11.1 11.1 10.87 10.99 -0.99% 140,347 154,061,099
2024-10-18 10.8 11.26 10.67 11.1 +1.83% 178,288 195,150,032
2024-10-17 11.44 11.44 10.89 10.9 -4.89% 177,762 197,442,946
2024-10-16 11.09 11.53 11.09 11.46 +3.34% 155,429 176,639,808
2024-10-15 11.4 11.44 11.08 11.09 -3.23% 166,065 187,168,932
2024-10-14 11.45 11.65 11.28 11.46 +0.97% 161,316 184,984,562
2024-10-11 11.66 11.88 11.2 11.35 -3.65% 174,197 200,283,422
2024-10-10 12.51 12.68 11.62 11.78 -1.09% 261,270 316,603,322
2024-10-09 13.08 13.08 11.91 11.91 -9.98% 404,573 497,066,287
2024-10-08 13.23 13.23 12.71 13.23 +9.98% 634,827 837,300,553

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

STхоБчзС 600165

近三个月

ф║ищАЪшВбф╗╜ 600226

近期数据

хпМхИЫч▓╛хпЖ 688409

2024年至今

ц│░ш╛╛шВбф╗╜ 000652

2024年至今

шУЭчЙ╣хЕЙхнж 688127

2022-2023两年

цЛЫхХЖхЕмш╖п 001965

2024年至今

ф╕Цч║кчСЮх░Ф 300150

近三个月

хЫ╜цЦ░шГ╜ц║Р 600617

2023年全年

ф╝пчЙ╣хИй 603596

近期数据

шНпх║╖чФЯчЙй 688046

2024年一季度

热门概念板块

AI人工智能

цБТчФЯчФ╡хнР (600570)

2022-2023两年
军工

шИкхПСхКихКЫ (600893)

2023年全年
储能电池
虚拟现实
大数据

STщ╣ПхНЪ (600804)

近三个月
区块链
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近期数据
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近半年

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