шИкхПСхКихКЫ 600893

数据更新至:

添加到对比分析

37.05 -0.38%

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

37.05
-0.38% -0.14
37.13
开盘价
37.56
最高价
36.91
最低价
105,232
成交量
数据更新至: 2025-03-25

技术指标

37.52
MA5 (5日均线)
37.97
MA10 (10日均线)
37.24
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 37.13 37.56 36.91 37.05 -0.38% 105,232 391,988,697
2025-03-24 37.5 37.69 36.63 37.19 -0.93% 188,280 697,891,481
2025-03-21 37.71 38.33 37.34 37.54 -0.77% 178,251 673,956,346
2025-03-20 38 38.66 37.68 37.83 -0.45% 195,372 743,759,282
2025-03-19 38.02 38.07 37.67 38 -0.34% 165,731 627,235,178
2025-03-18 38.33 38.46 37.95 38.13 -0.6% 135,399 516,638,635
2025-03-17 38.6 38.97 38.31 38.36 -0.65% 161,794 623,502,276
2025-03-14 38.8 38.86 37.89 38.61 -0.16% 265,863 1,020,795,095
2025-03-13 38.35 39.28 37.91 38.67 +0.86% 325,406 1,257,378,602
2025-03-12 38.91 39.25 38.29 38.34 -0.93% 259,335 1,002,523,157
2025-03-11 37.57 38.96 37.5 38.7 +1.95% 343,856 1,322,676,814
2025-03-10 37.91 38.62 37.7 37.96 +0.13% 315,853 1,204,503,311
2025-03-07 36 39.29 35.9 37.91 +5.07% 674,209 2,548,949,345
2025-03-06 36.02 36.23 35.67 36.08 +0.22% 208,302 748,578,141
2025-03-05 36.2 36.35 35.71 36 -0.03% 142,738 513,865,150
2025-03-04 35.75 36.35 35.52 36.01 +1.78% 248,500 896,075,617
2025-03-03 35.15 35.88 35.15 35.38 +0.74% 153,538 546,060,008
2025-02-28 35.82 36.1 35.12 35.12 -1.79% 205,886 731,878,465
2025-02-27 36.19 36.25 35.5 35.76 -0.94% 172,415 616,857,317
2025-02-26 36.12 36.47 35.9 36.1 0% 188,791 681,552,667
2025-02-25 36.61 36.7 35.88 36.1 -2.14% 264,821 959,209,569
2025-02-24 36.88 37.34 36.52 36.89 +0.08% 180,553 667,022,624
2025-02-21 36.85 37.08 36.8 36.86 -0.38% 197,652 729,876,573
2025-02-20 37 37.24 36.42 37 0% 147,381 544,017,878
2025-02-19 36.6 37.15 36.6 37 +0.41% 146,499 540,035,790
2025-02-18 37.68 37.72 36.75 36.85 -2.25% 221,651 824,288,253
2025-02-17 38.51 38.55 37.3 37.7 -2.08% 308,365 1,161,979,198
2025-02-14 39 39.3 38.3 38.5 -1.53% 139,454 538,153,475
2025-02-13 38.48 39.79 38.41 39.1 +1.82% 251,859 988,250,972
2025-02-12 38.12 38.42 38 38.4 +0.31% 80,724 308,549,071
2025-02-11 38.78 38.87 38 38.28 -1.29% 127,261 486,746,999
2025-02-10 38.82 38.98 38.59 38.78 -0.13% 98,616 382,639,193
2025-02-07 39.07 39.18 38.5 38.83 -0.51% 134,499 523,346,107
2025-02-06 37.97 39.05 37.66 39.03 +2.87% 133,343 515,255,934
2025-02-05 37.45 38.1 37.24 37.94 +1.61% 105,415 398,532,129
2025-01-27 37.33 37.86 37.32 37.34 +0.03% 81,348 305,886,836
2025-01-24 37.21 37.55 37.06 37.33 +0.24% 81,242 303,175,934
2025-01-23 37.82 38.19 37.2 37.24 -0.98% 117,854 442,714,852
2025-01-22 38 38 37.28 37.61 -1.1% 108,820 407,895,872
2025-01-21 38.98 38.99 37.88 38.03 -2.16% 118,697 454,556,711
2025-01-20 38.93 39.4 38.84 38.87 -0.26% 121,227 474,260,032
2025-01-17 38.09 39.37 38.09 38.97 +1.86% 148,503 575,845,180
2025-01-16 38.59 39.06 38.1 38.26 -0.75% 103,624 399,688,117
2025-01-15 39 39.15 38.33 38.55 -1.38% 102,249 395,985,266
2025-01-14 38.69 39.29 38.47 39.09 +0.83% 211,121 823,258,371
2025-01-13 38 39.22 37.88 38.77 +0.49% 95,156 368,031,178
2025-01-10 38.95 39.78 38.58 38.58 -0.82% 110,985 434,433,392
2025-01-09 37.66 39.36 37.31 38.9 +3.16% 175,239 673,713,962
2025-01-08 38.3 38.46 37 37.71 -2.2% 151,493 571,895,333
2025-01-07 38.27 38.6 37.92 38.56 +0.84% 87,911 337,431,011
2025-01-06 38.98 39.27 37.86 38.24 -2.45% 147,557 566,098,054
2025-01-03 40.28 40.44 38.89 39.2 -2.71% 170,024 671,061,914
2025-01-02 41.01 41.5 40.1 40.29 -2.8% 189,214 772,162,724
2024-12-31 40.86 41.8 40.39 41.45 +1.47% 285,536 1,181,504,662
2024-12-30 41.28 41.47 40.8 40.85 -0.83% 186,831 767,244,565
2024-12-27 42.69 42.88 40.91 41.19 +0.73% 382,372 1,589,389,250
2024-12-26 40.6 41.85 40.5 40.89 +1.04% 213,444 880,287,892
2024-12-25 39.7 40.6 39.5 40.47 +1.81% 139,714 560,367,406
2024-12-24 39.33 39.8 39.33 39.75 +1.15% 93,331 370,109,916
2024-12-23 39.99 40.28 39.22 39.3 -1.82% 146,070 579,430,182
2024-12-20 39.88 40.2 39.78 40.03 +0.13% 84,488 338,007,629
2024-12-19 39.65 40.05 39.36 39.98 -0.1% 74,243 295,576,300
2024-12-18 39.81 40.15 39.71 40.02 +0.63% 92,719 370,911,758
2024-12-17 39.83 40.29 39.61 39.77 -0.35% 81,030 323,809,766
2024-12-16 40.15 40.19 39.57 39.91 -0.72% 126,693 505,736,440
2024-12-13 40.95 40.99 39.9 40.2 -2.5% 196,391 791,308,940
2024-12-12 40.8 41.65 40.8 41.23 +1.8% 202,689 836,614,481
2024-12-11 40.6 40.67 40.13 40.5 -0.44% 99,234 400,726,329
2024-12-10 41.12 41.34 40.5 40.68 +1.02% 186,930 763,693,211
2024-12-09 41.41 41.57 40 40.27 -3.54% 263,544 1,071,678,737
2024-12-06 41.8 42.11 41.65 41.75 -0.22% 121,739 509,166,486
2024-12-05 41.17 42.08 41 41.84 +1.16% 118,226 491,816,224
2024-12-04 41.55 41.7 41.02 41.36 -0.62% 134,108 553,551,181
2024-12-03 41.81 41.88 41.13 41.62 -0.43% 144,141 598,022,654
2024-12-02 41.95 42.37 41.33 41.8 -0.19% 267,623 1,117,922,634
2024-11-29 40.91 42.11 40.84 41.88 +2.22% 167,546 697,456,255
2024-11-28 41.16 42.14 40.9 40.97 -0.78% 141,124 585,332,172
2024-11-27 40.07 41.5 39.9 41.29 +2.08% 172,134 704,169,765
2024-11-26 40.28 41.18 40.14 40.45 +1.05% 142,826 581,364,625
2024-11-25 41.16 41.38 39.65 40.03 -2.79% 222,145 895,341,070
2024-11-22 42.3 42.55 41.14 41.18 -2.65% 169,884 710,591,101
2024-11-21 42.57 42.97 42 42.3 -0.94% 148,962 632,425,823
2024-11-20 42.15 42.95 41.82 42.7 +1.3% 210,017 892,293,781
2024-11-19 42.11 42.6 41.19 42.15 +0.72% 187,011 782,939,771
2024-11-18 41.91 43.17 41.25 41.85 -0.12% 304,877 1,290,558,133
2024-11-15 43.5 43.72 41.77 41.9 -4.14% 275,112 1,172,771,369
2024-11-14 45.31 45.4 43.5 43.71 -3.1% 264,668 1,172,568,661
2024-11-13 45 45.24 43.91 45.11 -0.15% 289,425 1,288,913,833
2024-11-12 47 47.27 44.87 45.18 -3.87% 447,524 2,045,774,886
2024-11-11 47.65 47.65 46.11 47 -0.49% 433,246 2,021,488,219
2024-11-08 46 47.99 45.99 47.23 +3.21% 577,678 2,729,626,343
2024-11-07 46 46 44.14 45.76 -2.2% 534,944 2,416,948,157
2024-11-06 48.69 48.72 45.93 46.79 +0.09% 810,814 3,824,293,058
2024-11-05 43.35 46.75 43.11 46.75 +10% 902,409 4,104,110,586
2024-11-04 41.82 42.89 41.8 42.5 +1.63% 145,208 615,987,839
2024-11-01 42.6 42.92 41.67 41.82 -2.2% 192,898 811,187,458
2024-10-31 42.86 43.58 42.14 42.76 -1.7% 254,141 1,086,165,253
2024-10-30 43 43.83 42.86 43.5 +0.74% 173,411 753,525,959
2024-10-29 43.92 44.15 43.08 43.18 -1.68% 191,507 834,216,323
2024-10-28 43 44.9 43 43.92 +2.38% 339,953 1,496,065,449
2024-10-25 42.6 43.48 42.55 42.9 -0.09% 201,299 863,881,418
2024-10-24 44 44 42.7 42.94 -2.98% 290,651 1,254,184,373
2024-10-23 42.31 45.81 42.2 44.26 +4.61% 706,001 3,143,426,202
2024-10-22 43.15 43.23 41.87 42.31 -1.9% 243,019 1,027,490,845
2024-10-21 42 43.4 42 43.13 +3.68% 565,427 2,429,059,132
2024-10-18 40.66 42.11 40.47 41.6 +1.76% 376,095 1,560,381,240
2024-10-17 40.99 41.9 40.85 40.88 -0.29% 173,612 717,586,323
2024-10-16 40.4 41.41 40.22 41 +0.15% 198,615 813,093,369
2024-10-15 41.5 42.04 40.71 40.94 -1.7% 201,697 836,169,916
2024-10-14 40.69 42.09 40.5 41.65 +4.28% 330,537 1,371,380,636
2024-10-11 41.66 41.66 39.58 39.94 -4.84% 278,178 1,126,375,465
2024-10-10 41.39 43.42 41.39 41.97 +0.65% 317,194 1,346,134,900
2024-10-09 42.9 43.59 41.21 41.7 -5.23% 420,708 1,787,961,383
2024-10-08 45.42 45.42 42.07 44 +6.56% 647,709 2,836,484,512

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

хНГщЗМчзСцКА 601777

2024年至今

ф╕нхпМчФ╡ш╖п 300814

2024年一季度

ц╗ихМЦшВбф╗╜ 601678

近三个月

STщЗСчзС 000656

近三个月

цИ┤ч╗┤хМ╗чЦЧ 300314

近期数据

ц▓│щТвш╡Дц║Р 000923

2024年一季度

щФ┤хиБчЙ╣ 688693

近三个月

хНЪщЪЖцКАцЬп 603325

2023年全年

щ╗СшКЭщ║╗ 000716

2024年一季度

ф╕ЗщЗМшВбф╗╜ 600847

2024年至今

热门概念板块

5G通信
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2023年全年
AI人工智能
储能电池
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

2024年至今
元宇宙

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