чммф╕АхМ╗шНп 600833

数据更新至:

添加到对比分析

12.78 +0.31%

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

12.78
+0.31% +0.04
12.7
开盘价
12.82
最高价
12.52
最低价
28,101
成交量
数据更新至: 2025-03-25

技术指标

13.02
MA5 (5日均线)
12.98
MA10 (10日均线)
12.78
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 12.7 12.82 12.52 12.78 +0.31% 28,101 35,555,656
2025-03-24 13.04 13.11 12.57 12.74 -2.82% 61,530 78,878,123
2025-03-21 13.33 13.43 12.96 13.11 -1.65% 84,493 111,362,467
2025-03-20 13.07 13.41 13.04 13.33 +1.45% 96,393 128,138,279
2025-03-19 13 13.35 12.96 13.14 +0.92% 87,515 115,220,200
2025-03-18 13.02 13.05 12.9 13.02 +0.39% 38,546 50,045,986
2025-03-17 13.1 13.14 12.95 12.97 -0.84% 56,583 73,597,882
2025-03-14 12.78 13.1 12.76 13.08 +2.03% 85,625 110,938,549
2025-03-13 12.77 12.95 12.71 12.82 -0.23% 59,448 76,226,299
2025-03-12 12.81 12.87 12.72 12.85 +0.16% 59,822 76,522,257
2025-03-11 12.8 12.83 12.6 12.83 -0.7% 64,840 82,635,848
2025-03-10 12.49 12.92 12.49 12.92 +4.03% 112,015 142,449,566
2025-03-07 12.52 12.53 12.35 12.42 -0.8% 38,691 48,035,244
2025-03-06 12.42 12.56 12.36 12.52 +0.89% 42,990 53,649,918
2025-03-05 12.57 12.58 12.3 12.41 -1.35% 35,170 43,498,320
2025-03-04 12.37 12.6 12.34 12.58 +1.29% 26,677 33,412,016
2025-03-03 12.39 12.56 12.35 12.42 +0.73% 28,831 35,958,578
2025-02-28 12.52 12.65 12.3 12.33 -2.22% 41,245 51,326,724
2025-02-27 12.65 12.74 12.39 12.61 -0.55% 51,124 64,205,262
2025-02-26 12.53 12.7 12.45 12.68 +1.2% 40,045 50,524,954
2025-02-25 12.62 12.72 12.5 12.53 -1.65% 41,807 52,678,663
2025-02-24 12.8 12.87 12.67 12.74 -0.62% 45,036 57,420,226
2025-02-21 13.01 13.1 12.73 12.82 -1.46% 51,234 65,643,409
2025-02-20 12.74 13.07 12.7 13.01 +2.2% 60,807 78,809,287
2025-02-19 12.66 12.73 12.57 12.73 +0.63% 39,569 50,095,613
2025-02-18 13.16 13.17 12.6 12.65 -3.88% 72,235 92,759,147
2025-02-17 13.16 13.32 13.08 13.16 -0.3% 59,699 78,847,137
2025-02-14 13.1 13.33 13.1 13.2 +0.46% 55,450 73,195,898
2025-02-13 13.12 13.28 13.02 13.14 -0.3% 53,594 70,497,030
2025-02-12 13.22 13.25 13.08 13.18 -0.23% 50,390 66,224,961
2025-02-11 13.47 13.47 13.17 13.21 -1.49% 49,491 65,481,526
2025-02-10 13.07 13.42 13.04 13.41 +2.6% 83,900 111,394,648
2025-02-07 12.94 13.25 12.91 13.07 +0.62% 78,255 102,201,800
2025-02-06 12.81 12.99 12.63 12.99 +1.01% 51,305 65,863,874
2025-02-05 12.72 12.86 12.6 12.86 +1.58% 40,140 51,228,283
2025-01-27 12.66 12.89 12.61 12.66 0% 40,908 52,155,888
2025-01-24 12.71 12.71 12.48 12.66 +0.4% 35,109 44,250,157
2025-01-23 12.67 12.85 12.58 12.61 +0.56% 46,949 59,776,102
2025-01-22 12.67 12.7 12.5 12.54 -1.65% 31,955 40,208,815
2025-01-21 12.85 12.88 12.6 12.75 -0.39% 29,691 37,716,144
2025-01-20 12.64 13.08 12.5 12.8 +1.91% 53,709 68,662,393
2025-01-17 12.52 12.65 12.44 12.56 -0.16% 32,304 40,485,326
2025-01-16 12.44 12.67 12.43 12.58 +1.29% 46,759 58,729,341
2025-01-15 12.45 12.53 12.3 12.42 -0.64% 37,954 47,184,388
2025-01-14 12.12 12.5 12.1 12.5 +3.14% 61,086 75,486,276
2025-01-13 11.9 12.14 11.74 12.12 +0.5% 38,734 46,409,809
2025-01-10 12.49 12.58 12.06 12.06 -3.83% 52,016 64,112,795
2025-01-09 12.48 12.69 12.42 12.54 -0.4% 48,053 60,314,630
2025-01-08 12.61 12.82 12.28 12.59 -0.4% 63,050 79,187,228
2025-01-07 12.85 12.85 12.38 12.64 -2.02% 75,038 94,087,110
2025-01-06 12.53 12.98 12.33 12.9 +3.04% 95,911 122,499,522
2025-01-03 13.31 13.44 12.5 12.52 -5.72% 78,313 100,745,159
2025-01-02 13.5 13.8 13.17 13.28 -1.63% 72,188 97,574,857
2024-12-31 13.81 14.12 13.5 13.5 -2.81% 77,360 106,504,192
2024-12-30 13.96 14.09 13.71 13.89 -0.79% 64,311 89,096,343
2024-12-27 13.79 14.15 13.74 14 +1.01% 92,007 128,755,430
2024-12-26 13.74 13.89 13.65 13.86 +0.36% 70,714 97,402,368
2024-12-25 14.03 14.1 13.41 13.81 -0.43% 85,111 116,849,430
2024-12-24 13.95 14.05 13.63 13.87 -0.22% 82,948 114,467,722
2024-12-23 14.56 14.62 13.84 13.9 -4.99% 113,040 159,177,344
2024-12-20 14.48 14.76 14.48 14.63 +1.04% 98,037 143,385,807
2024-12-19 14.99 15.15 14.35 14.48 -4.99% 165,415 241,748,693
2024-12-18 15.03 15.51 14.62 15.24 +1.53% 197,772 299,300,980
2024-12-17 15.86 15.93 14.76 15.01 -5.83% 250,776 379,444,942
2024-12-16 16.63 16.8 15.76 15.94 -2.45% 372,747 606,660,624
2024-12-13 15.67 17.66 15.06 16.34 +1.81% 582,697 974,565,935
2024-12-12 15.82 16.05 15.21 16.05 +10.01% 504,340 798,276,319
2024-12-11 14.01 14.59 13.86 14.59 +10.03% 99,283 143,409,558
2024-12-10 13.66 13.75 13.23 13.26 -0.97% 67,660 91,033,807
2024-12-09 13.47 13.6 13.27 13.39 0% 42,303 56,937,832
2024-12-06 13.18 13.47 13.13 13.39 +1.44% 51,656 68,882,855
2024-12-05 13.18 13.25 13.03 13.2 -0.23% 42,124 55,387,308
2024-12-04 13.62 13.66 13.18 13.23 -3.01% 68,982 92,580,925
2024-12-03 13.6 13.72 13.51 13.64 +0.22% 55,665 75,866,249
2024-12-02 13.41 13.67 13.4 13.61 +1.49% 78,533 106,515,051
2024-11-29 13.2 13.43 13.05 13.41 +1.36% 77,098 102,376,856
2024-11-28 13.04 13.38 12.96 13.23 +1.46% 74,119 97,747,490
2024-11-27 13.13 13.14 12.6 13.04 -0.76% 81,222 104,458,434
2024-11-26 13.1 13.36 13.05 13.14 -0.3% 55,125 72,768,544
2024-11-25 13.19 13.31 12.97 13.18 -0.08% 52,363 68,738,718
2024-11-22 13.71 13.78 13.15 13.19 -3.79% 76,021 102,236,975
2024-11-21 13.77 13.86 13.57 13.71 -1.58% 82,086 112,467,316
2024-11-20 13.47 14.07 13.36 13.93 +2.8% 158,814 216,887,103
2024-11-19 13.48 13.58 13.05 13.55 +0.07% 116,437 155,017,818
2024-11-18 13.77 14.09 13.34 13.54 -2.24% 125,665 172,224,975
2024-11-15 13.97 14.14 13.67 13.85 +0.29% 139,690 193,735,338
2024-11-14 14.93 14.97 13.75 13.81 -8.42% 221,797 314,267,556
2024-11-13 15.2 16.48 15.01 15.08 -2.71% 305,336 476,646,963
2024-11-12 14.41 16.02 14.28 15.5 +6.46% 374,625 583,044,941
2024-11-11 14.74 14.9 14.34 14.56 -1.09% 139,058 201,851,804
2024-11-08 14.25 14.96 14.2 14.72 +2.58% 195,912 285,363,944
2024-11-07 14 14.8 13.81 14.35 +0.7% 190,582 271,906,390
2024-11-06 14.22 15.11 14 14.25 -1.04% 216,179 310,839,468
2024-11-05 14.29 14.4 13.8 14.4 -0.35% 202,743 284,909,924
2024-11-04 13.96 15.12 13.58 14.45 +3.58% 311,782 442,567,089
2024-11-01 12.5 13.95 12.38 13.95 +10.02% 272,386 368,982,505
2024-10-31 12.7 12.79 12.59 12.68 -1.4% 61,544 78,021,240
2024-10-30 12.93 12.93 12.47 12.86 -1.38% 95,507 121,563,796
2024-10-29 12.88 13.3 12.53 13.04 +0.31% 172,362 221,773,985
2024-10-28 12.08 13.1 11.97 13 +8.06% 184,281 234,466,201
2024-10-25 11.95 12.06 11.75 12.03 +1.09% 72,243 86,180,647
2024-10-24 11.71 11.93 11.65 11.9 +1.62% 77,446 91,702,152
2024-10-23 11.71 11.74 11.61 11.71 +0.26% 60,425 70,608,720
2024-10-22 11.62 11.74 11.55 11.68 +0.34% 69,564 80,994,445
2024-10-21 11.59 11.65 11.43 11.64 +0.43% 55,739 64,319,972
2024-10-18 11.56 11.73 11.42 11.59 0% 85,498 99,203,770
2024-10-17 11.78 11.85 11.59 11.59 -1.28% 29,011 34,007,623
2024-10-16 11.68 11.87 11.56 11.74 +0.17% 29,209 34,255,768
2024-10-15 11.75 11.92 11.71 11.72 -0.85% 45,440 53,641,239
2024-10-14 11.83 11.92 11.63 11.82 +0.17% 41,678 49,170,621
2024-10-11 12.06 12.1 11.68 11.8 -1.91% 39,230 46,683,411
2024-10-10 12.02 12.27 11.86 12.03 +1.69% 57,174 69,120,831
2024-10-09 12.51 12.51 11.7 11.83 -6.33% 92,217 110,857,636
2024-10-08 13.45 13.46 12.27 12.63 +3.1% 142,586 182,019,091

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

хЖ░х▒▒хЖ╖чГн 000530

近期数据

хПМшЙпшКВшГ╜ 600481

2022-2023两年

ш▒лхЫншВбф╗╜ 600655

近半年

х▒▒чЕдхЫ╜щЩЕ 600546

2024年一季度

чжПшО▒цЦ░цЭР 605488

近三个月

чСЮф╕░цЦ░цЭР 300910

2024年一季度

ц│╜чТЯхИ╢шНп-U 688266

2023年全年

ф╕Йх╛╖чзСцКА 300515

2024年至今

ф╕нхдйчБлчон 003009

2024年一季度

хЗпф╝ЧшВбф╗╜ 603037

近三个月

热门概念板块

智能制造

цнгц│░чФ╡хЩи (601877)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

2023年全年
虚拟现实

хРМшК▒щб║ (300033)

近三个月
储能电池
云计算

чФихПЛч╜Сч╗Ь (600588)

2024年一季度
新能源汽车
5G通信

ф╕нхдйчзСцКА (600522)

2024年一季度
半导体

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