цмзф║ЪщЫЖхЫв 600697

数据更新至:

添加到对比分析

11.18 +0.63%

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

11.18
+0.63% +0.07
11.03
开盘价
11.2
最高价
10.95
最低价
21,442
成交量
数据更新至: 2025-03-25

技术指标

11.32
MA5 (5日均线)
11.37
MA10 (10日均线)
11.18
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 11.03 11.2 10.95 11.18 +0.63% 21,442 23,697,831
2025-03-24 11.29 11.38 10.88 11.11 -1.86% 45,668 50,724,280
2025-03-21 11.43 11.51 11.28 11.32 -1.14% 27,602 31,406,335
2025-03-20 11.54 11.58 11.42 11.45 -0.78% 27,397 31,494,303
2025-03-19 11.53 11.62 11.48 11.54 -0.52% 27,987 32,275,321
2025-03-18 11.62 11.83 11.49 11.6 +0.35% 31,908 36,919,344
2025-03-17 11.55 11.66 11.41 11.56 +0.78% 47,637 55,077,905
2025-03-14 11.23 11.5 11.23 11.47 +2.41% 62,322 70,777,294
2025-03-13 11.2 11.24 11.07 11.2 -0.18% 42,711 47,672,212
2025-03-12 11.2 11.28 11.15 11.22 0% 35,438 39,697,042
2025-03-11 10.92 11.25 10.91 11.22 +1.54% 45,192 50,101,444
2025-03-10 10.91 11.13 10.88 11.05 +0.82% 30,704 33,873,294
2025-03-07 10.98 11.04 10.88 10.96 -0.45% 27,065 29,636,354
2025-03-06 10.88 11.1 10.82 11.01 +1.19% 34,344 37,661,617
2025-03-05 10.96 10.98 10.7 10.88 -0.73% 33,001 35,692,984
2025-03-04 10.83 11 10.78 10.96 +0.83% 28,796 31,345,169
2025-03-03 10.89 11.02 10.78 10.87 +0.46% 41,026 44,819,782
2025-02-28 11.09 11.17 10.81 10.82 -3.05% 48,863 53,587,930
2025-02-27 10.99 11.17 10.87 11.16 +1.92% 55,056 60,792,474
2025-02-26 10.83 10.98 10.81 10.95 +1.3% 28,194 30,783,652
2025-02-25 10.88 11.03 10.8 10.81 -1.37% 32,245 35,153,718
2025-02-24 10.84 11.05 10.78 10.96 +1.11% 39,482 43,119,407
2025-02-21 11.04 11.09 10.72 10.84 -1.81% 41,776 45,226,959
2025-02-20 10.87 11.06 10.87 11.04 +1.19% 31,287 34,392,286
2025-02-19 10.8 10.94 10.78 10.91 +1.11% 28,412 30,850,430
2025-02-18 11.22 11.22 10.75 10.79 -3.92% 53,389 58,514,228
2025-02-17 11.16 11.32 11.09 11.23 +0.63% 40,899 45,822,195
2025-02-14 11.24 11.31 11.03 11.16 -0.71% 49,887 55,710,615
2025-02-13 11.36 11.47 11.23 11.24 -1.4% 41,983 47,567,789
2025-02-12 11.48 11.5 11.3 11.4 -0.7% 35,844 40,796,578
2025-02-11 11.75 11.75 11.4 11.48 -1.63% 40,514 46,604,357
2025-02-10 11.3 11.68 11.27 11.67 +3.73% 57,860 66,285,707
2025-02-07 11.15 11.38 11.12 11.25 +0.72% 58,467 65,873,266
2025-02-06 11.16 11.25 10.98 11.17 +0.18% 50,778 56,377,109
2025-02-05 11.4 11.45 11.1 11.15 -1.5% 41,539 46,760,272
2025-01-27 11.21 11.45 11.15 11.32 +0.18% 44,211 50,036,607
2025-01-24 11.25 11.34 11.12 11.3 +0.36% 31,645 35,507,421
2025-01-23 11.3 11.48 11.23 11.26 +0.36% 30,922 35,209,495
2025-01-22 11.39 11.46 11.2 11.22 -1.84% 29,116 32,843,842
2025-01-21 11.5 11.6 11.36 11.43 -0.17% 33,245 38,127,062
2025-01-20 11.24 11.57 11.1 11.45 +1.96% 44,240 50,465,169
2025-01-17 11.32 11.43 11.14 11.23 -1.66% 35,838 40,266,507
2025-01-16 11.28 11.55 11.25 11.42 +1.96% 53,596 61,163,414
2025-01-15 11.19 11.38 11.03 11.2 +0.09% 51,437 57,611,884
2025-01-14 10.8 11.31 10.8 11.19 +3.71% 59,988 66,603,492
2025-01-13 10.5 10.89 10.34 10.79 +1.22% 50,828 54,030,659
2025-01-10 11.22 11.28 10.66 10.66 -5.08% 69,698 76,196,858
2025-01-09 11.3 11.45 11.15 11.23 -1.75% 62,130 69,922,731
2025-01-08 11.12 11.68 11.12 11.43 +1.87% 82,199 93,245,191
2025-01-07 11.15 11.35 10.89 11.22 -0.18% 71,905 79,766,667
2025-01-06 11.6 11.7 11.07 11.24 -6.57% 94,076 106,179,473
2025-01-03 13.16 13.16 12.03 12.03 -10.02% 117,244 144,130,699
2025-01-02 12.76 13.63 12.76 13.37 +4.05% 153,835 204,601,484
2024-12-31 12.49 13.73 12.49 12.85 +2.88% 134,954 177,159,373
2024-12-30 12.59 12.64 12.12 12.49 -1.19% 68,674 84,734,836
2024-12-27 12.39 12.84 12.17 12.64 +2.02% 67,557 85,468,699
2024-12-26 12.07 12.43 12.03 12.39 +3.25% 64,405 78,754,807
2024-12-25 12.3 12.4 11.66 12 -3.3% 73,753 88,265,537
2024-12-24 12.36 12.54 12.05 12.41 +0.24% 74,907 91,960,495
2024-12-23 13.29 13.43 12.25 12.38 -6.85% 104,126 132,804,434
2024-12-20 13.16 14 13.16 13.29 +0.99% 117,341 158,553,783
2024-12-19 13.51 13.75 13.13 13.16 -5.66% 138,818 185,579,715
2024-12-18 14.17 14.5 13.74 13.95 -1.48% 179,021 252,338,202
2024-12-17 15.19 15.88 13.68 14.16 -6.78% 393,740 578,078,499
2024-12-16 14.36 15.19 14.15 15.19 +9.99% 319,206 473,298,410
2024-12-13 14.1 14.23 13.63 13.81 -3.22% 161,261 224,538,319
2024-12-12 13.38 14.72 13.3 14.27 +6.65% 240,695 338,690,520
2024-12-11 13.06 13.4 13.01 13.38 +1.52% 80,084 106,566,489
2024-12-10 13.28 13.36 13 13.18 +2.01% 87,854 115,883,578
2024-12-09 12.88 12.96 12.78 12.92 -0.23% 41,208 53,082,607
2024-12-06 13 13.11 12.7 12.95 +1.01% 44,434 57,360,523
2024-12-05 12.65 12.82 12.55 12.82 +0.63% 27,304 34,604,160
2024-12-04 12.95 13.15 12.68 12.74 -1.77% 38,265 49,224,745
2024-12-03 12.97 13.04 12.8 12.97 0% 44,742 57,930,079
2024-12-02 12.92 13.09 12.78 12.97 -0.23% 56,438 73,046,744
2024-11-29 13.06 13.35 12.78 13 +0.54% 71,208 92,579,758
2024-11-28 12.99 13.13 12.78 12.93 +1.89% 62,178 80,667,665
2024-11-27 12.45 12.84 12.13 12.69 +1.36% 41,380 51,381,881
2024-11-26 12.45 12.68 12.39 12.52 +0.48% 34,941 43,719,346
2024-11-25 13.48 13.48 12.27 12.46 +1.55% 46,507 58,130,450
2024-11-22 12.59 12.74 12.24 12.27 -2.46% 34,979 43,717,251
2024-11-21 12.5 12.72 12.36 12.58 +0.64% 24,185 30,285,386
2024-11-20 12.32 12.52 12.24 12.5 +1.46% 28,160 34,950,300
2024-11-19 12.12 12.4 11.91 12.32 +0.9% 38,614 46,919,343
2024-11-18 12.23 12.64 12.11 12.21 +0.49% 39,213 48,402,069
2024-11-15 12.28 12.4 12.1 12.15 -1.06% 21,400 26,224,667
2024-11-14 12.43 12.49 12.2 12.28 -1.29% 28,036 34,485,275
2024-11-13 12.48 12.58 12.23 12.44 -0.56% 22,822 28,278,416
2024-11-12 12.45 12.62 12.38 12.51 +0.24% 27,189 33,988,029
2024-11-11 12.58 12.63 12.28 12.48 -1.73% 29,016 36,048,925
2024-11-08 13.03 13.05 12.58 12.7 -2.31% 43,913 55,890,916
2024-11-07 12.35 13.2 12.33 13 +4.42% 60,468 77,249,202
2024-11-06 12.31 12.69 12.25 12.45 +0.48% 35,502 44,008,283
2024-11-05 12.23 12.5 12.14 12.39 +1.56% 67,518 82,791,148
2024-11-04 12.06 12.22 11.92 12.2 +1.16% 42,814 51,759,175
2024-11-01 12.15 12.21 11.9 12.06 -1.55% 31,877 38,369,554
2024-10-31 11.99 12.3 11.9 12.25 +2.17% 55,373 67,199,363
2024-10-30 11.9 12 11.81 11.99 +0.76% 26,720 31,815,771
2024-10-29 12.24 12.25 11.86 11.9 -3.49% 44,332 53,038,709
2024-10-28 11.7 12.33 11.66 12.33 +5.38% 70,934 84,954,315
2024-10-25 11.4 11.75 11.4 11.7 +1.92% 32,117 37,197,404
2024-10-24 11.4 11.65 11.32 11.48 +0.53% 47,841 54,781,057
2024-10-23 11.43 11.58 11.26 11.42 +0.62% 43,944 50,299,981
2024-10-22 11.19 11.35 11.12 11.35 +1.34% 37,370 42,075,307
2024-10-21 11.04 11.3 10.94 11.2 +1.45% 43,855 48,721,063
2024-10-18 10.73 11.1 10.7 11.04 +2.89% 46,212 50,320,676
2024-10-17 10.93 11 10.67 10.73 -1.83% 28,283 30,686,943
2024-10-16 10.8 11.05 10.71 10.93 +0.55% 26,767 29,146,783
2024-10-15 10.95 11.19 10.84 10.87 -1.18% 22,800 25,007,620
2024-10-14 10.88 11.04 10.72 11 +0.92% 35,993 39,268,675
2024-10-11 11.02 11.18 10.8 10.9 -1.45% 31,428 34,397,630
2024-10-10 11.11 11.25 10.74 11.06 +1.47% 40,162 44,355,024
2024-10-09 11.47 11.47 10.9 10.9 -6.52% 81,094 90,564,016
2024-10-08 12.3 12.4 11.15 11.66 +2.55% 114,354 134,390,672

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

ц▓Щц▓│шВбф╗╜ 000014

2024年至今

цХ░цНоц╕п 603881

2023年全年

хдзхЕГц│╡ф╕Ъ 603757

2024年一季度

ф╕нцпЕш╛╛ 600610

2023年全年

хНЧхНлшВбф╗╜ 603880

近期数据

хНОц╢жхПМщ╣д 600062

近三个月

ф╕ншИ╣чЙ╣ц░Ф 688146

近期数据

хееч┐ФшНпф╕Ъ 603229

近三个月

хоЭц│░щЪЖ 601011

近期数据

хЕЙчОпцЦ░ч╜С 300383

2022-2023两年

热门概念板块

储能电池
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

近半年
医疗器械

щШ│цЩохМ╗чЦЧ (300030)

2024年一季度
5G通信

х╣┐хТМщАЪ (300638)

近半年
半导体
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年至今
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
AI人工智能

цБТчФЯчФ╡хнР (600570)

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