ц▒Зщ╕┐щЫЖхЫв(600981)2024.10.05至今历史数据分析 - 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

2.53

0% 0

2.52

开盘价

2.54

最高价

2.5

最低价

87,974

成交量

数据更新至: 2025-03-25

技术指标

2.57

MA5 (5日均线)

2.59

MA10 (10日均线)

2.61

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:

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
2025-03-25	2.52	2.54	2.5	2.53	0%	87,974	22,136,690
2025-03-24	2.58	2.59	2.5	2.53	-1.94%	231,090	58,363,361
2025-03-21	2.61	2.64	2.56	2.58	-1.15%	204,851	53,196,977
2025-03-20	2.61	2.66	2.6	2.61	0%	181,235	47,681,876
2025-03-19	2.63	2.65	2.6	2.61	-1.14%	178,183	46,654,821
2025-03-18	2.67	2.68	2.62	2.64	-1.12%	219,527	57,998,947
2025-03-17	2.62	2.69	2.62	2.67	+1.91%	326,032	86,877,343
2025-03-14	2.55	2.62	2.54	2.62	+2.34%	244,829	63,435,507
2025-03-13	2.59	2.59	2.52	2.56	-1.16%	205,286	52,310,782
2025-03-12	2.6	2.62	2.58	2.59	-0.38%	216,234	56,186,903
2025-03-11	2.56	2.6	2.55	2.6	+0.78%	169,298	43,644,488
2025-03-10	2.62	2.63	2.57	2.58	-1.15%	230,741	59,827,374
2025-03-07	2.7	2.7	2.6	2.61	-5.09%	558,471	147,725,397
2025-03-06	2.55	2.75	2.52	2.75	+8.27%	467,110	123,145,141
2025-03-05	2.59	2.6	2.5	2.54	-1.93%	235,953	59,651,598
2025-03-04	2.57	2.6	2.56	2.59	0%	133,128	34,319,846
2025-03-03	2.59	2.64	2.56	2.59	0%	178,500	46,584,606
2025-02-28	2.67	2.67	2.58	2.59	-3%	260,010	67,985,889
2025-02-27	2.7	2.73	2.64	2.67	-1.11%	270,129	72,374,999
2025-02-26	2.65	2.7	2.65	2.7	+2.27%	298,257	80,031,240
2025-02-25	2.67	2.72	2.63	2.64	-2.22%	290,344	77,694,666
2025-02-24	2.67	2.73	2.66	2.7	+1.5%	366,370	98,856,025
2025-02-21	2.65	2.68	2.6	2.66	+1.53%	324,311	85,801,341
2025-02-20	2.58	2.69	2.57	2.62	+1.55%	284,482	75,016,880
2025-02-19	2.56	2.59	2.54	2.58	+0.78%	153,956	39,636,557
2025-02-18	2.64	2.66	2.56	2.56	-3.4%	301,269	78,339,380
2025-02-17	2.62	2.67	2.6	2.65	+1.15%	275,169	72,652,699
2025-02-14	2.66	2.67	2.6	2.62	-1.87%	295,749	77,609,417
2025-02-13	2.65	2.71	2.65	2.67	0%	326,007	87,362,100
2025-02-12	2.6	2.7	2.59	2.67	+2.3%	411,272	109,129,461
2025-02-11	2.66	2.67	2.59	2.61	-2.61%	316,828	82,791,764
2025-02-10	2.61	2.68	2.58	2.68	+3.08%	396,322	104,669,866
2025-02-07	2.59	2.63	2.54	2.6	+0.39%	420,892	109,416,660
2025-02-06	2.54	2.59	2.47	2.59	+1.97%	434,436	110,316,322
2025-02-05	2.55	2.58	2.53	2.54	-0.78%	305,333	77,939,799
2025-01-27	2.58	2.68	2.54	2.56	+0.79%	491,494	127,690,058
2025-01-24	2.57	2.59	2.49	2.54	-2.31%	564,509	142,580,476
2025-01-23	2.63	2.82	2.6	2.6	-2.62%	724,378	195,256,233
2025-01-22	2.9	2.91	2.67	2.67	-10.1%	774,033	211,822,449
2025-01-21	3.03	3.08	2.83	2.97	-5.41%	1,355,531	397,980,824
2025-01-20	2.83	3.14	2.75	3.14	+10.18%	1,440,793	436,543,684
2025-01-17	2.91	3.11	2.77	2.85	-4.04%	1,415,384	411,993,718
2025-01-16	2.67	2.97	2.61	2.97	+10%	1,315,231	367,963,375
2025-01-15	2.46	2.7	2.38	2.7	+10.2%	473,841	121,046,529
2025-01-14	2.36	2.46	2.35	2.45	+3.81%	213,263	51,372,292
2025-01-13	2.29	2.37	2.26	2.36	+1.72%	221,111	51,374,464
2025-01-10	2.44	2.54	2.32	2.32	-3.73%	270,274	64,642,658
2025-01-09	2.39	2.44	2.36	2.41	0%	147,980	35,753,190
2025-01-08	2.44	2.47	2.34	2.41	-1.63%	218,777	52,541,944
2025-01-07	2.37	2.45	2.34	2.45	+3.38%	208,862	49,964,376
2025-01-06	2.44	2.44	2.3	2.37	-3.27%	296,210	70,346,028
2025-01-03	2.59	2.59	2.45	2.45	-5.41%	316,083	79,159,185
2025-01-02	2.58	2.67	2.55	2.59	+0.39%	284,709	74,393,047
2024-12-31	2.6	2.68	2.57	2.58	-1.15%	227,338	59,678,574
2024-12-30	2.71	2.71	2.58	2.61	-3.69%	268,121	70,120,883
2024-12-27	2.65	2.77	2.61	2.71	+2.65%	244,052	66,229,898
2024-12-26	2.59	2.66	2.59	2.64	+1.15%	150,957	39,732,798
2024-12-25	2.68	2.69	2.55	2.61	-2.97%	278,415	72,126,970
2024-12-24	2.7	2.73	2.63	2.69	-0.37%	244,081	65,204,923
2024-12-23	2.86	2.88	2.7	2.7	-5.26%	304,219	83,582,235
2024-12-20	2.88	2.93	2.84	2.85	-1.38%	222,682	63,869,508
2024-12-19	2.87	2.93	2.82	2.89	-1.37%	236,480	67,699,673
2024-12-18	2.96	2.97	2.88	2.93	-1.01%	280,359	82,206,454
2024-12-17	3.14	3.14	2.94	2.96	-5.43%	481,872	144,521,307
2024-12-16	3.15	3.21	3.1	3.13	-1.57%	526,048	165,751,666
2024-12-13	3.22	3.37	3.17	3.18	0%	915,849	296,894,287
2024-12-12	3.13	3.22	3.13	3.18	-0.63%	463,843	146,653,578
2024-12-11	3.09	3.24	3.07	3.2	+3.9%	643,612	204,848,632
2024-12-10	3.15	3.18	3.06	3.08	+1.32%	613,303	190,660,168
2024-12-09	3.11	3.13	3.01	3.04	-4.1%	603,472	185,021,285
2024-12-06	2.98	3.26	2.93	3.17	+6.38%	1,030,318	321,277,214
2024-12-05	2.94	3.01	2.89	2.98	+0.68%	417,599	123,641,302
2024-12-04	2.99	3.06	2.93	2.96	-4.52%	702,877	210,111,012
2024-12-03	3.26	3.26	3.02	3.1	+1.31%	1,352,420	420,770,763
2024-12-02	2.81	3.06	2.81	3.06	+10.07%	728,514	215,879,033
2024-11-29	2.78	2.81	2.71	2.78	+0.72%	354,919	98,260,166
2024-11-28	2.71	2.82	2.71	2.76	+2.22%	355,521	98,689,796
2024-11-27	2.65	2.71	2.58	2.7	+0.75%	295,887	78,044,088
2024-11-26	2.67	2.79	2.66	2.68	-0.74%	325,724	88,429,925
2024-11-25	2.72	2.73	2.62	2.7	0%	298,988	79,594,339
2024-11-22	2.7	2.82	2.68	2.7	+0.37%	450,051	123,668,282
2024-11-21	2.72	2.73	2.64	2.69	-1.1%	243,631	65,144,423
2024-11-20	2.63	2.74	2.6	2.72	+3.42%	307,984	83,021,686
2024-11-19	2.67	2.67	2.54	2.63	-0.75%	259,003	67,064,185
2024-11-18	2.62	2.7	2.57	2.65	+2.32%	350,363	92,485,476
2024-11-15	2.66	2.72	2.59	2.59	-3.72%	294,112	77,982,565
2024-11-14	2.79	2.79	2.68	2.69	-3.24%	255,935	69,536,848
2024-11-13	2.82	2.85	2.74	2.78	-1.42%	314,973	87,699,949
2024-11-12	2.97	2.99	2.79	2.82	-4.08%	561,206	161,439,200
2024-11-11	2.85	3.02	2.78	2.94	+2.08%	779,189	223,836,123
2024-11-08	3.12	3.13	2.83	2.88	-2.37%	1,050,309	310,188,504
2024-11-07	2.66	2.95	2.65	2.95	+10.07%	744,595	210,361,315
2024-11-06	2.67	2.75	2.62	2.68	0%	501,649	134,292,845
2024-11-05	2.6	2.69	2.58	2.68	+3.47%	413,458	109,317,797
2024-11-04	2.6	2.65	2.53	2.59	+0.39%	327,357	84,044,991
2024-11-01	2.74	2.75	2.57	2.58	-6.52%	693,682	182,607,982
2024-10-31	2.7	2.81	2.7	2.76	+1.1%	808,069	222,938,175
2024-10-30	2.8	2.85	2.67	2.73	-6.51%	1,002,764	274,854,319
2024-10-29	3.16	3.18	2.9	2.92	-1.35%	1,691,702	514,974,993
2024-10-28	2.68	2.96	2.67	2.96	+10.04%	969,076	276,839,809
2024-10-25	2.65	2.79	2.58	2.69	+5.91%	1,162,213	311,259,170
2024-10-24	3	3.02	2.49	2.54	-7.64%	1,621,168	440,113,324
2024-10-23	2.75	2.75	2.65	2.75	+10%	435,682	119,153,045
2024-10-22	2.42	2.5	2.33	2.5	+10.13%	756,935	186,002,486
2024-10-21	2.12	2.27	2.1	2.27	+10.19%	392,593	87,461,904
2024-10-18	2.02	2.09	1.99	2.06	+1.98%	233,718	47,741,114
2024-10-17	2.09	2.11	2.01	2.02	-2.88%	235,333	48,337,574
2024-10-16	2.04	2.1	2.02	2.08	+0.48%	187,490	38,855,385
2024-10-15	2.11	2.14	2.07	2.07	-2.36%	199,175	41,831,809
2024-10-14	2.1	2.13	2.07	2.12	+1.44%	216,984	45,727,775
2024-10-11	2.14	2.19	2.08	2.09	-1.88%	248,042	52,930,207
2024-10-10	2.18	2.21	2.08	2.13	-3.18%	335,459	71,822,395
2024-10-09	2.37	2.38	2.2	2.2	-9.84%	492,925	111,409,893
2024-10-08	2.55	2.55	2.33	2.44	+5.17%	862,293	210,547,518

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

ф╕нхОЯф╝ахкТ 000719

近期数据

цмзф║ЪщЫЖхЫв 600697

近半年

ц╡╖ш╛░шНпф╕Ъ 300584

近三个月

хНОх│░щУЭф╕Ъ 601702

近半年

чЗХф╕Ьх╛о 688172

近三个月

хНЪшП▓чФ╡ц░Ф 001255

近半年

щлШцЦ░хЕ┤ 300098

近半年

ц╢жц│╜чзСцКА 300442

近期数据

ц░╕хРЙшВбф╗╜ 603058

近期数据

ф╕нчЙзшВбф╗╜ 600195

2024年至今

热门概念板块

цБТчФЯчФ╡хнР (600570)

ч┤лхЕЙшВбф╗╜ (000938)

2022-2023两年

ф╕ншИкщлШчзС (600862)

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