цШВчлЛцХЩшВ▓ 600661

数据更新至:

添加到对比分析

10.59 -0.75%

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

10.59
-0.75% -0.08
10.66
开盘价
10.66
最高价
10.4
最低价
45,749
成交量
数据更新至: 2025-03-25

技术指标

10.81
MA5 (5日均线)
10.95
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 10.66 10.66 10.4 10.59 -0.75% 45,749 48,111,509
2025-03-24 10.72 10.82 10.46 10.67 -0.74% 79,697 84,510,271
2025-03-21 10.9 10.94 10.68 10.75 -1.83% 70,546 76,263,517
2025-03-20 11.05 11.12 10.91 10.95 -1.08% 50,611 55,673,548
2025-03-19 11.27 11.32 11.04 11.07 -1.77% 59,583 66,403,026
2025-03-18 11.38 11.57 11.23 11.27 -0.09% 82,517 93,785,185
2025-03-17 11.28 11.55 11.24 11.28 +0.71% 142,707 162,543,294
2025-03-14 10.82 11.2 10.68 11.2 +4.09% 106,079 116,511,530
2025-03-13 10.86 10.99 10.6 10.76 -1.37% 68,441 73,401,132
2025-03-12 10.99 11.06 10.91 10.91 -0.46% 55,560 60,954,841
2025-03-11 10.78 10.97 10.72 10.96 0% 47,744 51,837,150
2025-03-10 11.04 11.14 10.9 10.96 -0.63% 62,633 68,927,772
2025-03-07 11.19 11.28 10.97 11.03 -1.34% 85,531 95,175,678
2025-03-06 10.98 11.19 10.91 11.18 +2.38% 110,216 122,188,958
2025-03-05 10.91 11.04 10.78 10.92 -0.18% 73,092 79,574,409
2025-03-04 10.63 10.95 10.55 10.94 +2.34% 64,432 69,415,528
2025-03-03 10.84 10.99 10.63 10.69 +0.09% 81,443 87,998,056
2025-02-28 11 11.14 10.63 10.68 -3.44% 79,749 86,192,586
2025-02-27 11.23 11.43 10.86 11.06 -1.51% 113,772 126,843,180
2025-02-26 11.14 11.28 11.06 11.23 +0.9% 81,024 90,538,429
2025-02-25 11.16 11.33 11.05 11.13 -1.42% 75,169 84,111,741
2025-02-24 11.37 11.4 11.15 11.29 -1.57% 102,620 115,717,822
2025-02-21 11.61 11.62 11.18 11.47 -1.8% 131,405 149,555,494
2025-02-20 11.33 11.88 11.28 11.68 +2.73% 140,477 162,445,242
2025-02-19 11.22 11.55 11.22 11.37 +1.25% 122,472 139,127,703
2025-02-18 12 12.11 11.2 11.23 -8.7% 232,598 271,795,740
2025-02-17 12.12 12.9 12.02 12.3 +4.86% 360,148 449,039,692
2025-02-14 11.49 11.98 11.31 11.73 +2% 126,527 147,537,696
2025-02-13 11.66 11.77 11.44 11.5 -0.86% 78,793 91,226,023
2025-02-12 11.7 11.88 11.54 11.6 -0.34% 92,007 107,202,078
2025-02-11 11.74 11.9 11.5 11.64 -0.68% 109,009 127,275,428
2025-02-10 11.39 11.82 11.38 11.72 +3.08% 127,315 147,970,342
2025-02-07 11.08 11.43 11.07 11.37 +2.06% 93,714 106,029,847
2025-02-06 10.75 11.14 10.68 11.14 +1.92% 85,644 93,561,793
2025-02-05 10.61 11 10.59 10.93 +3.41% 89,594 97,050,254
2025-01-27 10.72 10.8 10.55 10.57 -1.12% 56,105 59,863,431
2025-01-24 10.55 10.82 10.45 10.69 +1.33% 99,756 106,249,981
2025-01-23 10.79 10.92 10.55 10.55 -0.75% 91,133 98,291,651
2025-01-22 10.85 10.9 10.56 10.63 -3.01% 81,767 87,520,179
2025-01-21 11.05 11.26 10.74 10.96 -2.75% 94,497 103,153,103
2025-01-20 12 12 11.18 11.27 +1.44% 118,608 135,324,384
2025-01-17 11.11 11.27 10.96 11.11 0% 49,940 55,616,827
2025-01-16 11.2 11.48 11.05 11.11 -0.36% 80,627 90,835,256
2025-01-15 11.4 11.52 11.08 11.15 -0.45% 102,935 116,135,464
2025-01-14 10.79 11.38 10.79 11.2 +4.09% 75,614 84,200,171
2025-01-13 10.49 10.87 10.29 10.76 +0.47% 37,686 39,961,542
2025-01-10 11.2 11.26 10.7 10.71 -4.29% 51,181 56,051,676
2025-01-09 11.05 11.34 10.95 11.19 +0.72% 46,676 52,046,504
2025-01-08 10.95 11.18 10.67 11.11 +0.18% 60,491 66,215,199
2025-01-07 10.73 11.09 10.7 11.09 +3.94% 56,306 61,192,704
2025-01-06 10.89 11 10.57 10.67 -3.53% 85,693 91,984,427
2025-01-03 12.17 12.18 10.99 11.06 -9.05% 158,788 181,686,721
2025-01-02 11.7 12.89 11.6 12.16 +3.75% 206,631 257,652,647
2024-12-31 11.96 12.1 11.69 11.72 -2.66% 51,189 60,688,085
2024-12-30 11.72 12.4 11.5 12.04 +1.95% 101,585 122,344,038
2024-12-27 11.62 11.99 11.6 11.81 +0.94% 49,680 58,920,395
2024-12-26 11.65 11.82 11.56 11.7 +0.86% 45,875 53,561,343
2024-12-25 11.86 11.86 11.26 11.6 -2.36% 61,199 70,527,920
2024-12-24 12.01 12.07 11.7 11.88 -0.42% 55,367 65,575,819
2024-12-23 12.87 12.87 11.88 11.93 -7.3% 108,127 132,207,910
2024-12-20 13.2 13.29 12.74 12.87 -3.09% 90,825 117,818,888
2024-12-19 13.06 13.38 12.83 13.28 +0.45% 59,387 77,824,444
2024-12-18 13.37 13.48 12.81 13.22 +0.38% 65,745 86,638,597
2024-12-17 14.3 14.3 13.11 13.17 -8.22% 114,446 153,997,295
2024-12-16 14.28 14.8 14.2 14.35 +1.7% 128,393 185,596,630
2024-12-13 14.3 14.45 13.95 14.11 -3.22% 100,234 141,958,099
2024-12-12 14.5 14.69 14.24 14.58 +0.62% 121,843 176,478,427
2024-12-11 14.56 14.98 14.34 14.49 +0.63% 176,177 257,354,671
2024-12-10 14.8 15.45 14.03 14.4 -0.76% 245,691 357,147,155
2024-12-09 13.75 14.96 13.35 14.51 +6.69% 246,214 352,562,186
2024-12-06 13.27 13.98 13.18 13.6 +3.19% 119,621 163,949,244
2024-12-05 12.75 13.2 12.68 13.18 +3.37% 59,776 78,075,901
2024-12-04 13.2 13.27 12.67 12.75 -4.06% 55,874 72,212,706
2024-12-03 13.27 13.44 13.12 13.29 -0.15% 51,181 67,991,493
2024-12-02 13.18 13.48 13.17 13.31 +0.53% 70,634 93,922,280
2024-11-29 12.89 13.27 12.89 13.24 +2.8% 61,473 80,664,862
2024-11-28 13.19 13.35 12.86 12.88 -2.72% 64,838 84,646,323
2024-11-27 12.8 13.26 12.31 13.24 +2.56% 76,354 97,710,125
2024-11-26 12.85 13.39 12.65 12.91 +0.23% 55,800 72,845,348
2024-11-25 12.5 12.9 12.45 12.88 +3.04% 66,402 84,433,656
2024-11-22 13.12 13.25 12.5 12.5 -4.65% 60,499 77,808,946
2024-11-21 13.14 13.25 12.91 13.11 -0.68% 43,499 56,799,300
2024-11-20 12.82 13.3 12.71 13.2 +2.09% 67,360 88,439,538
2024-11-19 12.71 12.93 12.21 12.93 +2.95% 66,704 84,644,073
2024-11-18 13.68 13.75 12.46 12.56 -8.19% 133,946 170,907,662
2024-11-15 13.6 14.33 13.51 13.68 -0.07% 120,075 168,466,036
2024-11-14 14.06 14.37 13.62 13.69 -3.52% 84,173 117,177,080
2024-11-13 14.54 14.54 13.85 14.19 -1.32% 85,490 120,520,971
2024-11-12 14.71 15.11 14.18 14.38 -2.77% 113,482 166,158,422
2024-11-11 14.33 14.84 14.18 14.79 +3.79% 100,307 146,391,660
2024-11-08 14.61 14.9 14.15 14.25 -3.65% 130,444 188,936,798
2024-11-07 14.07 15 14.04 14.79 +3.86% 139,529 204,731,088
2024-11-06 13.92 14.49 13.72 14.24 +2.08% 130,354 184,697,663
2024-11-05 13.6 14.12 13.52 13.95 +2.8% 96,875 134,297,036
2024-11-04 13.52 13.68 13.25 13.57 -0.59% 105,493 141,526,971
2024-11-01 14.53 14.85 13.51 13.65 -6.06% 132,344 184,353,182
2024-10-31 14.2 14.77 14.01 14.53 +1.32% 128,562 186,570,328
2024-10-30 14.26 14.51 13.9 14.34 -0.42% 116,568 165,217,085
2024-10-29 15.15 15.56 14.4 14.4 -3.36% 142,505 212,770,853
2024-10-28 14.67 15.15 14.51 14.9 +3.04% 105,734 156,716,690
2024-10-25 14.22 14.7 14.16 14.46 +1.76% 105,499 152,795,923
2024-10-24 14.6 14.69 14.07 14.21 -3.14% 142,358 204,149,545
2024-10-23 14.8 15.28 14.54 14.67 -2.91% 114,485 171,048,214
2024-10-22 16 16.08 14.81 15.11 -3.2% 186,617 288,268,154
2024-10-21 14.88 16.12 14.75 15.61 +4.48% 148,234 229,596,445
2024-10-18 14.22 15.28 13.93 14.94 +3.82% 156,362 229,078,972
2024-10-17 14.36 14.92 14.23 14.39 +0.49% 130,125 189,958,602
2024-10-16 13.7 14.7 13.6 14.32 +2.51% 157,365 224,804,468
2024-10-15 13.9 14.42 13.87 13.97 -1.55% 135,752 191,121,075
2024-10-14 13.6 14.19 13.21 14.19 +4.65% 174,178 240,308,087
2024-10-11 14.03 14.69 13.36 13.56 -6.09% 194,913 269,665,168
2024-10-10 16.05 16.14 14.44 14.44 -9.98% 304,392 453,544,415
2024-10-09 14.11 16.05 13.15 16.04 +9.94% 328,268 484,419,935
2024-10-08 14.98 14.99 13.52 14.59 +7.04% 277,544 397,768,472

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

щЗСхЬ░щЫЖхЫв 600383

2022-2023两年

ц╡╖хдйшВбф╗╜ 603759

2024年一季度

цеЪчОпчзСцКА 001336

2024年至今

ф╝ЧцЬЫх╕ГшЙ║ 605003

2023年全年

ц░╕ц╕ЕчОпф┐Э 300187

2023年全年

цЦ░щгОхЕЙ 688663

2024年至今

чнСхНЪшо╛шоб 300564

2024年至今

щЫкц╡кчОпхвГ 300385

近半年

х╗║цКХшГ╜ц║Р 000600

2024年一季度

ц▒ЯшЛПщЗСчзЯ 600901

2024年至今

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

2022-2023两年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近期数据
AI人工智能
5G通信

ф╕нхдйчзСцКА (600522)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

近半年
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近三个月

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