ше┐шЧПхЯОцКХ 600773

数据更新至:

添加到对比分析

10.25 -0.68%

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

10.25
-0.68% -0.07
10.33
开盘价
10.38
最高价
10.13
最低价
48,747
成交量
数据更新至: 2025-03-25

技术指标

10.49
MA5 (5日均线)
10.65
MA10 (10日均线)
10.51
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 10.33 10.38 10.13 10.25 -0.68% 48,747 49,788,054
2025-03-24 10.47 10.5 10.23 10.32 -1.62% 74,971 77,420,600
2025-03-21 10.57 10.62 10.45 10.49 -0.76% 55,556 58,465,617
2025-03-20 10.78 10.78 10.55 10.57 -2.13% 78,839 83,915,590
2025-03-19 10.77 10.84 10.62 10.8 +0.28% 72,904 78,252,020
2025-03-18 10.93 10.94 10.75 10.77 -0.83% 65,553 70,806,508
2025-03-17 10.85 11.04 10.85 10.86 +0.18% 90,512 99,083,399
2025-03-14 10.92 10.99 10.8 10.84 -0.73% 112,450 122,265,622
2025-03-13 10.65 11.04 10.65 10.92 +1.96% 139,189 151,557,727
2025-03-12 10.66 10.97 10.61 10.71 +0.47% 152,677 164,339,607
2025-03-11 10.15 10.77 10.11 10.66 +4% 193,501 202,054,236
2025-03-10 10.2 10.27 10.15 10.25 +0.59% 64,868 66,252,689
2025-03-07 10.28 10.34 10.15 10.19 -1.26% 68,412 70,043,196
2025-03-06 10.2 10.38 10.09 10.32 +1.18% 118,469 120,958,256
2025-03-05 10.32 10.36 9.76 10.2 -1.54% 221,540 222,212,578
2025-03-04 10.38 10.38 10.26 10.36 -0.29% 68,080 70,265,709
2025-03-03 10.35 10.53 10.23 10.39 +1.27% 97,704 101,967,215
2025-02-28 10.41 10.48 10.21 10.26 -2.01% 99,471 102,767,279
2025-02-27 10.55 10.65 10.4 10.47 -0.38% 86,761 91,261,005
2025-02-26 10.43 10.56 10.33 10.51 +1.15% 88,447 92,631,140
2025-02-25 10.31 10.74 10.23 10.39 +0.19% 100,371 104,942,755
2025-02-24 10.44 10.55 10.34 10.37 -0.86% 88,963 92,776,358
2025-02-21 10.48 10.51 10.29 10.46 +0.29% 100,878 104,724,460
2025-02-20 10.54 10.57 10.4 10.43 -1.51% 72,165 75,406,660
2025-02-19 10.39 10.6 10.33 10.59 +1.83% 81,997 86,015,321
2025-02-18 10.58 10.6 10.34 10.4 -1.79% 101,968 106,696,504
2025-02-17 10.66 10.73 10.56 10.59 -1.03% 94,954 100,817,197
2025-02-14 10.78 10.9 10.65 10.7 -0.83% 72,229 77,577,975
2025-02-13 10.87 10.94 10.76 10.79 -0.74% 78,283 84,799,138
2025-02-12 10.7 10.88 10.64 10.87 +1.49% 115,819 124,517,623
2025-02-11 10.81 11 10.63 10.71 -1.11% 79,810 85,439,355
2025-02-10 10.72 10.93 10.62 10.83 +1.12% 123,581 132,952,740
2025-02-07 10.59 10.83 10.59 10.71 +1.23% 106,095 113,920,596
2025-02-06 10.45 10.58 10.33 10.58 +1.05% 72,238 75,804,841
2025-02-05 10.51 10.58 10.32 10.47 +1.95% 86,335 90,396,791
2025-01-27 10.35 10.53 10.23 10.27 -0.58% 60,770 62,913,204
2025-01-24 10.33 10.41 10.2 10.33 0% 71,208 73,577,688
2025-01-23 10.53 10.65 10.33 10.33 -1.15% 76,242 79,963,575
2025-01-22 10.59 10.66 10.37 10.45 -1.97% 70,279 73,309,121
2025-01-21 10.88 10.96 10.61 10.66 -1.57% 85,293 91,249,320
2025-01-20 10.8 11.18 10.78 10.83 +2.36% 140,080 153,651,030
2025-01-17 10.47 10.73 10.42 10.58 +0.76% 79,096 83,983,625
2025-01-16 10.42 10.65 10.4 10.5 +0.77% 82,460 86,763,596
2025-01-15 10.53 10.55 10.3 10.42 -0.95% 96,089 99,906,015
2025-01-14 10.28 10.59 10.24 10.52 +2.14% 122,166 127,605,614
2025-01-13 10.57 10.57 10.27 10.3 -3.38% 101,547 105,340,886
2025-01-10 10.86 11.17 10.66 10.66 -1.2% 104,935 114,432,288
2025-01-09 10.93 10.93 10.71 10.79 -2% 89,028 96,277,988
2025-01-08 10.56 11.25 10.49 11.01 +4.26% 211,842 232,965,354
2025-01-07 10.4 10.63 10.26 10.56 +3.02% 77,353 80,797,170
2025-01-06 10.25 10.43 10.15 10.25 +0.59% 70,161 72,057,469
2025-01-03 10.54 10.62 10.17 10.19 -3.32% 94,759 97,899,126
2025-01-02 10.81 10.96 10.41 10.54 -2.23% 93,651 100,476,686
2024-12-31 11.03 11.13 10.75 10.78 -2.36% 83,616 90,881,059
2024-12-30 11.2 11.24 10.92 11.04 -1.34% 77,525 85,446,852
2024-12-27 11.13 11.42 11.13 11.19 +0.81% 85,153 96,135,775
2024-12-26 11.25 11.35 10.99 11.1 -1.33% 103,410 114,918,755
2024-12-25 11.4 11.4 11.07 11.25 -0.71% 89,107 99,750,559
2024-12-24 11.25 11.55 11.24 11.33 +0.35% 85,419 97,327,530
2024-12-23 11.67 11.72 11.25 11.29 -3.5% 140,542 160,529,326
2024-12-20 11.7 11.88 11.62 11.7 -0.09% 88,935 104,437,797
2024-12-19 11.8 11.8 11.56 11.71 -0.85% 97,757 114,245,992
2024-12-18 12 12.06 11.78 11.81 -1.34% 101,295 120,586,872
2024-12-17 12.23 12.26 11.86 11.97 -2.37% 119,443 143,915,027
2024-12-16 12.7 12.7 12.2 12.26 -3.77% 152,557 188,642,696
2024-12-13 13.02 13.14 12.71 12.74 -2.15% 190,659 246,696,542
2024-12-12 13.04 13.07 12.8 13.02 -0.31% 135,416 175,199,104
2024-12-11 12.88 13.24 12.8 13.06 +0.93% 146,396 191,808,793
2024-12-10 13.33 13.4 12.83 12.94 +1.73% 305,502 400,032,245
2024-12-09 12.21 12.93 12.08 12.72 +3.67% 281,054 353,088,089
2024-12-06 12.25 12.33 12.04 12.27 +0.25% 116,258 141,796,636
2024-12-05 11.94 12.29 11.84 12.24 +2.26% 134,150 162,879,221
2024-12-04 12.19 12.3 11.85 11.97 -2.05% 163,954 197,518,128
2024-12-03 12.44 12.57 12.1 12.22 -2% 187,717 229,765,178
2024-12-02 12.7 12.8 12.44 12.47 -1.34% 187,082 235,545,056
2024-11-29 12.79 12.97 12.51 12.64 -1.33% 146,514 186,409,900
2024-11-28 12.62 12.89 12.4 12.81 +1.51% 144,731 183,711,199
2024-11-27 12.22 12.64 12 12.62 +3.36% 185,691 229,485,304
2024-11-26 12.67 12.73 12.19 12.21 -3.63% 165,699 205,477,274
2024-11-25 12.95 13.11 12.53 12.67 -2.16% 175,878 223,634,057
2024-11-22 13.82 13.86 12.9 12.95 -6.23% 197,917 263,917,469
2024-11-21 14.25 14.38 13.76 13.81 -3.02% 170,319 238,788,756
2024-11-20 14.29 14.48 14.04 14.24 +0.56% 164,273 233,449,473
2024-11-19 13.47 14.18 13.47 14.16 +5.83% 277,844 388,153,593
2024-11-18 13.48 13.99 13.3 13.38 +0.9% 231,356 314,901,211
2024-11-15 13.94 14.06 13.26 13.26 -5.42% 207,996 284,581,356
2024-11-14 14.39 14.65 13.99 14.02 -1.13% 202,026 288,467,592
2024-11-13 14.05 14.37 13.91 14.18 +0.71% 139,036 195,996,890
2024-11-12 14.25 14.5 14.01 14.08 -1.05% 197,724 281,728,104
2024-11-11 14.03 14.54 13.96 14.23 +0.64% 225,972 320,450,630
2024-11-08 14.77 14.94 14.08 14.14 -4.27% 373,904 539,278,628
2024-11-07 14.65 15.05 14.49 14.77 +0.89% 321,606 474,460,936
2024-11-06 14.55 14.91 14.15 14.64 +0.62% 395,834 575,357,606
2024-11-05 13.57 14.77 13.54 14.55 +7.06% 460,833 661,437,134
2024-11-04 13.45 13.87 13.16 13.59 +1.12% 320,022 431,105,379
2024-11-01 13.19 13.95 13.11 13.44 +2.91% 387,411 525,124,313
2024-10-31 12.45 13.2 12.45 13.06 +4.56% 406,382 527,457,042
2024-10-30 12.57 12.93 12.42 12.49 -1.26% 232,703 293,744,350
2024-10-29 12.28 13.18 11.96 12.65 +3.77% 436,655 549,123,440
2024-10-28 11.95 12.53 11.94 12.19 +1.75% 310,552 380,509,298
2024-10-25 11.6 12.05 11.6 11.98 +2.83% 254,398 302,510,192
2024-10-24 11.56 11.97 11.35 11.65 +0.43% 233,421 271,646,954
2024-10-23 11.57 11.72 11.43 11.6 +0.26% 184,484 213,742,874
2024-10-22 11.34 11.75 11.19 11.57 +2.39% 201,947 231,101,262
2024-10-21 11.3 11.53 11.22 11.3 -0.53% 197,462 224,118,255
2024-10-18 11 11.55 10.5 11.36 +2.16% 349,632 386,065,809
2024-10-17 11.59 11.59 11.1 11.12 -4.06% 235,004 265,510,430
2024-10-16 11.2 11.89 11.11 11.59 +2.29% 245,342 283,020,073
2024-10-15 11.68 11.71 11.3 11.33 -4.47% 268,521 307,211,331
2024-10-14 12.03 12.06 11.46 11.86 +4.22% 298,923 351,396,394
2024-10-11 11.7 11.7 11.2 11.38 -3.8% 233,594 267,419,122
2024-10-10 11.41 12.3 11.41 11.83 +3.77% 420,353 502,636,366
2024-10-09 12.16 12.16 11.15 11.4 -7.99% 458,058 527,783,109
2024-10-08 14.08 14.14 12.19 12.39 -3.73% 600,090 776,562,412

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╡╖щ╕ешВбф╗╜ 603269

2022-2023两年

щлШхЗМф┐бцБп 688175

近三个月

цЬЫхПШчФ╡ц░Ф 603191

近期数据

щЫЕцЬмхМЦхнж 300261

2024年至今

ц╡йчАЪц╖▒х║ж 688292

近期数据

ц▓кхоБшВбф╗╜ 300669

近期数据

ф┐бхоЗф║║ 688573

2023年全年

хНОхкТцОзшВб 000607

近期数据

щвАф╕нчзСцКА 688352

近三个月

цЦ░ хдз щЩЖ 000997

近半年

热门概念板块

AI人工智能
元宇宙
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

近期数据
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

近三个月
虚拟现实
芯片

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