щ▓Бф┐бхИЫцКХ(600783)1970.01.01-2024.05.20历史数据分析 - 股票投资工具集

选择日期范围

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

11.1

-1.07% -0.12

11.19

开盘价

11.33

最高价

11.06

最低价

36,895

成交量

数据更新至: 2024-05-20

技术指标

11.43

MA5 (5日均线)

11.54

MA10 (10日均线)

11.33

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:

2024年 1970年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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
2024-05-20	11.19	11.33	11.06	11.1	-1.07%	36,895	41,207,104
2024-05-17	11.23	11.3	11.03	11.22	-0.62%	58,936	65,735,490
2024-05-16	11.27	11.61	11.27	11.29	-2.34%	77,639	88,483,693
2024-05-15	12.48	12.48	11.53	11.56	-3.51%	140,820	167,652,130
2024-05-14	11.78	12.06	11.75	11.98	+0.67%	70,945	84,724,600
2024-05-13	11.8	11.97	11.5	11.9	+0.42%	72,631	85,422,005
2024-05-10	11.57	11.89	11.51	11.85	+2.42%	85,377	100,128,986
2024-05-09	11.28	11.78	11.22	11.57	+2.21%	67,899	78,311,715
2024-05-08	11.65	11.68	11.27	11.32	-2.41%	51,590	59,117,538
2024-05-07	11.7	11.78	11.5	11.6	-1.53%	56,871	66,037,487
2024-05-06	11.69	11.89	11.58	11.78	+1.73%	90,257	106,042,962
2024-04-30	11.6	11.78	11.45	11.58	-2.2%	126,250	146,606,458
2024-04-29	12.1	12.5	11.78	11.84	+1.89%	221,901	268,603,440
2024-04-26	11.5	11.62	11.01	11.62	+10.04%	124,278	142,607,702
2024-04-25	10.66	10.88	10.49	10.56	-1.31%	27,886	29,655,548
2024-04-24	10.71	10.78	10.6	10.7	+0.56%	21,559	23,034,516
2024-04-23	10.76	10.87	10.63	10.64	-1.39%	16,040	17,178,256
2024-04-22	10.82	11.01	10.69	10.79	-0.74%	14,313	15,490,903
2024-04-19	10.99	11.08	10.82	10.87	-0.28%	16,679	18,235,640
2024-04-18	11.06	11.12	10.85	10.9	-1.09%	26,657	29,290,029
2024-04-17	10.45	11.08	10.45	11.02	+6.37%	35,731	38,650,708
2024-04-16	10.9	10.92	10.26	10.36	-4.87%	36,000	37,964,029
2024-04-15	11.02	11.19	10.72	10.89	-2.07%	34,493	37,730,177
2024-04-12	11.24	11.3	11.09	11.12	-0.98%	17,298	19,321,808
2024-04-11	11.1	11.36	11	11.23	+1.35%	25,397	28,515,458
2024-04-10	11.31	11.37	10.99	11.08	-1.6%	19,383	21,555,623
2024-04-09	11.14	11.28	11.07	11.26	+1.62%	15,315	17,116,410
2024-04-08	11.41	11.43	11.08	11.08	-2.81%	24,570	27,625,983
2024-04-03	11.48	11.5	11.3	11.4	-0.44%	19,872	22,585,847
2024-04-02	11.52	11.7	11.4	11.45	+0.17%	35,440	40,764,894
2024-04-01	11.45	11.47	11.23	11.43	+1.87%	26,752	30,439,057
2024-03-29	11.08	11.33	10.86	11.22	+2.56%	30,508	33,753,411
2024-03-28	10.68	11.09	10.67	10.94	+2.34%	26,230	28,698,717
2024-03-27	11.03	11.11	10.67	10.69	-3.08%	24,802	26,976,333
2024-03-26	11.04	11.16	10.85	11.03	-0.09%	23,791	26,254,019
2024-03-25	11.42	11.42	11.02	11.04	-2.9%	28,559	32,070,143
2024-03-22	11.56	11.67	11.35	11.37	-2.15%	28,914	33,259,468
2024-03-21	11.65	11.73	11.54	11.62	+0.26%	27,876	32,434,591
2024-03-20	11.56	11.64	11.51	11.59	+0.35%	22,567	26,125,266
2024-03-19	11.66	11.89	11.5	11.55	-1.11%	32,966	38,466,414
2024-03-18	11.58	11.68	11.46	11.68	+1.13%	41,550	48,214,242
2024-03-15	11.32	11.55	11.28	11.55	+1.76%	30,616	35,024,167
2024-03-14	11.42	11.55	11.22	11.35	-0.96%	29,843	34,007,832
2024-03-13	11.58	11.66	11.39	11.46	-0.52%	30,461	35,004,169
2024-03-12	11.48	11.6	11.41	11.52	+1.14%	33,300	38,289,538
2024-03-11	11.38	11.44	11.22	11.39	+0.89%	23,790	26,957,118
2024-03-08	11.27	11.35	11.13	11.29	+1.07%	23,786	26,733,889
2024-03-07	11.33	11.38	11.14	11.17	-0.98%	30,783	34,687,176
2024-03-06	11.2	11.4	11.1	11.28	+0.71%	26,456	29,769,104
2024-03-05	11.34	11.39	11.15	11.2	-1.75%	37,278	41,993,209
2024-03-04	11.5	11.59	11.24	11.4	-1.64%	40,662	46,252,251
2024-03-01	11.51	11.73	11.43	11.59	+1.13%	58,022	67,315,428
2024-02-29	11.11	11.47	11.01	11.46	+2.5%	56,748	64,076,901
2024-02-28	11.54	11.8	11.18	11.18	-2.95%	100,597	115,957,493
2024-02-27	11.44	11.53	11.18	11.52	+0.17%	78,233	88,845,237
2024-02-26	11.87	12.63	11.46	11.5	-0.43%	140,439	165,952,232
2024-02-23	10.6	11.55	10.6	11.55	+10%	45,147	51,810,765
2024-02-22	10.46	10.59	10.35	10.5	+0.48%	26,499	27,726,566
2024-02-21	10.35	10.76	10.3	10.45	+0.38%	40,317	42,473,707
2024-02-20	10.19	10.55	10.1	10.41	+1.26%	34,739	35,982,746
2024-02-19	10.8	10.8	10.15	10.28	-1.44%	44,840	46,281,908
2024-02-08	10.3	10.69	10.13	10.43	+2.76%	56,705	59,501,932
2024-02-07	9.82	10.3	9.82	10.15	+2.94%	65,684	66,670,100
2024-02-06	8.86	9.86	8.72	9.86	+10.04%	63,964	60,837,238
2024-02-05	9.51	9.53	8.65	8.96	-5.78%	55,126	49,639,635
2024-02-02	9.99	10.13	9.29	9.51	-4.8%	50,808	48,903,960
2024-02-01	10.08	10.29	9.82	9.99	-0.89%	35,645	35,749,313
2024-01-31	10.57	10.64	10.05	10.08	-4.64%	37,144	38,170,780
2024-01-30	10.78	11	10.54	10.57	-3.47%	28,025	30,259,881
2024-01-29	11.35	11.53	10.95	10.95	-4.53%	42,027	47,212,918
2024-01-26	11.33	11.74	11.25	11.47	+1.06%	49,366	56,884,979
2024-01-25	11.2	11.46	11.11	11.35	+0.62%	57,191	64,568,023
2024-01-24	10.69	11.38	10.57	11.28	+5.13%	68,339	74,794,767
2024-01-23	10.01	10.77	9.95	10.73	+6.13%	46,785	48,782,357
2024-01-22	10.63	10.67	10.03	10.11	-5.34%	31,107	32,179,932
2024-01-19	10.78	10.85	10.68	10.68	-1.93%	24,025	25,787,596
2024-01-18	11	11.06	10.57	10.89	-1.98%	51,648	55,624,458
2024-01-17	11	11.66	10.94	11.11	+0.91%	61,814	70,415,844
2024-01-16	11.06	11.1	10.79	11.01	-0.36%	22,360	24,497,580
2024-01-15	11.14	11.19	10.98	11.05	-1.6%	21,242	23,482,905
2024-01-12	11.31	11.39	11.2	11.23	-1.06%	11,256	12,701,014
2024-01-11	11.17	11.4	11.15	11.35	+1.52%	13,887	15,682,726
2024-01-10	11.19	11.3	11.07	11.18	-0.27%	19,512	21,845,994
2024-01-09	11.28	11.38	11.13	11.21	-0.71%	13,846	15,555,903
2024-01-08	11.53	11.54	11.28	11.29	-2.08%	20,641	23,518,486
2024-01-05	11.6	11.65	11.47	11.53	-0.26%	19,788	22,872,601
2024-01-04	11.54	11.64	11.49	11.56	0%	13,240	15,290,604
2024-01-03	11.55	11.67	11.49	11.56	-0.52%	15,013	17,383,801
2024-01-02	11.59	11.77	11.59	11.62	+0.35%	21,674	25,321,702
交易日期	0	0	0	0	0%	0	0

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

хТМф╗БчзСцКА 300550

近半年

ф╕нхЫ╜чеЮхНО 601088

2024年至今

х░ЪхУБхоЕщЕН 300616

2024年至今

ф╕╜ф║║ф╕╜хжЖ 605136

近三个月

члЛш╛╛ф┐б 605365

2024年一季度

щЗСшпЪф┐б 603979

近三个月

ф╕нхЫ╜хЗ║чЙИ 601949

2022-2023两年

хНЪщЧ╗чзСцКА 600883

近三个月

ч╛ОшКпцЩЯ 688458

2023年全年

ф╕нхЕ┤щАЪшоп 000063

近半年

热门概念板块

хРМшК▒щб║ (300033)

2024年一季度

чзСхИЫф┐бцБп (300730)

хдНцШЯхМ╗шНп (600196)

хМЧф║мхРЫцнг (300223)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

щШ│цЩохМ╗чЦЧ (300030)

2022-2023两年

цЛЫхХЖщУ╢шбМ (600036)

цМпхНОчзСцКА (000733)

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