ц╖охМЧчЯ┐ф╕Ъ 600985

数据更新至:

添加到对比分析

13.85 +0.87%

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

13.85
+0.87% +0.12
13.73
开盘价
13.9
最高价
13.7
最低价
129,246
成交量
数据更新至: 2025-03-25

技术指标

13.75
MA5 (5日均线)
13.79
MA10 (10日均线)
13.63
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 13.73 13.9 13.7 13.85 +0.87% 129,246 178,426,225
2025-03-24 13.7 13.82 13.58 13.73 +0.29% 137,026 187,901,852
2025-03-21 13.69 13.81 13.62 13.69 -0.22% 127,248 174,575,760
2025-03-20 13.75 13.91 13.7 13.72 -0.15% 154,589 213,307,429
2025-03-19 13.71 13.82 13.61 13.74 -0.43% 115,870 159,189,370
2025-03-18 13.9 13.95 13.71 13.8 -0.79% 142,690 196,554,297
2025-03-17 13.9 14 13.85 13.91 0% 149,293 208,106,224
2025-03-14 13.88 14.02 13.81 13.91 -0.22% 252,267 350,330,199
2025-03-13 13.64 14.05 13.63 13.94 +2.35% 379,257 527,769,209
2025-03-12 13.62 13.66 13.55 13.62 -0.22% 88,063 119,813,144
2025-03-11 13.55 13.65 13.46 13.65 +0.22% 119,717 162,446,719
2025-03-10 13.46 13.68 13.45 13.62 +1.04% 151,943 206,442,529
2025-03-07 13.33 13.5 13.29 13.48 +0.97% 149,470 200,847,496
2025-03-06 13.3 13.4 13.2 13.35 +0.53% 130,094 173,192,245
2025-03-05 13.29 13.33 13.2 13.28 -0.08% 108,737 144,168,773
2025-03-04 13.5 13.5 13.26 13.29 -2.14% 195,050 260,267,645
2025-03-03 13.53 13.72 13.47 13.58 +0.44% 165,097 224,712,273
2025-02-28 13.37 13.74 13.35 13.52 +0.82% 255,947 347,483,311
2025-02-27 13.44 13.46 13.3 13.41 -0.22% 132,660 177,348,369
2025-02-26 13.3 13.48 13.28 13.44 +1.13% 127,911 171,236,860
2025-02-25 13.36 13.57 13.27 13.29 -0.89% 206,133 276,411,433
2025-02-24 13.31 13.43 13.26 13.41 +0.3% 129,526 172,938,780
2025-02-21 13.44 13.69 13.31 13.37 -0.52% 221,185 298,411,821
2025-02-20 13.16 13.48 13.11 13.44 +2.13% 285,976 380,904,649
2025-02-19 13.2 13.2 13.1 13.16 -0.3% 151,763 199,416,914
2025-02-18 13.25 13.35 13.16 13.2 -0.3% 177,221 234,758,556
2025-02-17 13.41 13.41 13.16 13.24 -1.41% 198,691 263,012,289
2025-02-14 13.52 13.56 13.41 13.43 -0.74% 156,572 210,801,670
2025-02-13 13.48 13.74 13.47 13.53 +0.3% 209,784 285,473,984
2025-02-12 13.54 13.6 13.41 13.49 -0.59% 174,051 234,729,918
2025-02-11 13.56 13.66 13.52 13.57 +0.07% 176,233 239,272,957
2025-02-10 13.62 13.72 13.5 13.56 -0.95% 186,470 252,763,847
2025-02-07 13.59 13.76 13.49 13.69 +0.74% 205,571 280,324,507
2025-02-06 13.72 13.74 13.53 13.59 -0.95% 206,614 280,603,625
2025-02-05 14.29 14.32 13.63 13.72 -3.04% 260,984 361,217,238
2025-01-27 13.76 14.17 13.71 14.15 +2.83% 220,041 308,806,582
2025-01-24 13.53 13.79 13.47 13.76 +1.4% 166,003 226,852,629
2025-01-23 13.61 13.72 13.51 13.57 +0.74% 125,742 171,086,234
2025-01-22 13.38 13.47 13.29 13.47 +0.52% 111,652 149,360,524
2025-01-21 13.51 13.55 13.31 13.4 -0.74% 124,748 166,738,519
2025-01-20 13.78 13.79 13.43 13.5 -2.03% 228,911 310,591,222
2025-01-17 13.77 13.82 13.67 13.78 +0.22% 138,979 191,258,739
2025-01-16 13.48 13.8 13.47 13.75 +2.54% 246,745 337,939,769
2025-01-15 13.35 13.45 13.28 13.41 0% 134,306 179,541,351
2025-01-14 13.23 13.42 13.15 13.41 +1.98% 170,968 227,604,909
2025-01-13 13.04 13.24 13.01 13.15 +0.54% 122,883 161,520,563
2025-01-10 13.26 13.41 13.01 13.08 -1.51% 198,499 261,777,668
2025-01-09 13.39 13.46 13.23 13.28 -1.04% 165,313 220,514,373
2025-01-08 13.5 13.52 13.32 13.42 -0.59% 171,243 229,964,493
2025-01-07 13.57 13.61 13.4 13.5 -0.44% 173,823 234,130,825
2025-01-06 13.61 13.75 13.46 13.56 -0.59% 188,915 256,397,341
2025-01-03 13.66 13.94 13.61 13.64 +0.22% 271,224 374,201,591
2025-01-02 14.09 14.17 13.55 13.61 -3.27% 310,413 428,561,012
2024-12-31 14.15 14.28 14.03 14.07 -0.57% 246,149 348,667,538
2024-12-30 13.86 14.18 13.8 14.15 +2.09% 290,732 409,135,550
2024-12-27 13.82 13.92 13.66 13.86 0% 231,201 319,283,941
2024-12-26 13.99 14.02 13.85 13.86 -1.07% 169,886 236,482,036
2024-12-25 13.91 14.08 13.88 14.01 +0.72% 225,188 315,105,000
2024-12-24 13.88 13.92 13.75 13.91 +0.22% 225,359 311,605,992
2024-12-23 13.9 14.03 13.85 13.88 -0.29% 208,820 291,162,012
2024-12-20 14.09 14.11 13.85 13.92 -1.07% 241,696 337,151,205
2024-12-19 14.36 14.36 14.02 14.07 -2.9% 331,079 468,503,341
2024-12-18 14.48 14.62 14.45 14.49 +0.28% 244,821 355,554,654
2024-12-17 14.43 14.77 14.41 14.45 +0.56% 422,439 615,236,718
2024-12-16 14.51 14.6 14.32 14.37 -1.3% 409,230 589,648,613
2024-12-13 15.05 15.05 14.51 14.56 -3.19% 560,487 821,763,034
2024-12-12 15.04 15.08 14.93 15.04 +0.07% 208,001 312,095,146
2024-12-11 14.84 15.07 14.81 15.03 +1.01% 261,306 390,933,210
2024-12-10 15.06 15.27 14.82 14.88 +0.47% 402,383 608,056,520
2024-12-09 14.8 15.01 14.71 14.81 -0.67% 224,148 332,737,920
2024-12-06 14.99 15.08 14.74 14.91 +1.77% 294,929 438,700,481
2024-12-05 14.8 14.81 14.6 14.65 -1.21% 222,965 327,284,043
2024-12-04 14.57 14.98 14.51 14.83 +1.23% 305,763 451,712,523
2024-12-03 14.48 14.72 14.43 14.65 +1.17% 240,031 350,656,899
2024-12-02 14.44 14.54 14.23 14.48 -0.28% 264,143 380,889,454
2024-11-29 14.34 14.6 14.31 14.52 +1.04% 166,947 241,750,660
2024-11-28 14.72 14.73 14.35 14.37 -2.51% 174,664 253,152,032
2024-11-27 14.53 14.74 14.37 14.74 +0.96% 154,971 226,178,488
2024-11-26 14.75 14.84 14.54 14.6 -0.95% 134,472 197,208,317
2024-11-25 14.83 14.99 14.65 14.74 -0.54% 176,396 261,427,698
2024-11-22 15.36 15.53 14.81 14.82 -3.45% 284,835 429,408,752
2024-11-21 15.18 15.46 15.15 15.35 +0.92% 224,820 344,595,515
2024-11-20 15.22 15.27 15.07 15.21 -0.46% 226,154 342,629,801
2024-11-19 15.34 15.36 15.05 15.28 -0.39% 208,400 317,292,675
2024-11-18 15.31 15.62 15.25 15.34 +0.46% 316,797 489,725,370
2024-11-15 15.26 15.42 15.12 15.27 +0.33% 172,970 264,677,613
2024-11-14 15.33 15.45 15.2 15.22 -0.91% 191,388 293,272,984
2024-11-13 15.14 15.4 15.1 15.36 +0.99% 238,098 364,310,248
2024-11-12 15.31 15.57 15.07 15.21 -1.23% 345,528 529,259,648
2024-11-11 15.65 15.68 15.21 15.4 -2.65% 342,077 526,355,930
2024-11-08 16.09 16.2 15.62 15.82 -1.13% 311,776 495,103,659
2024-11-07 15.5 16.01 15.45 16 +3.09% 312,942 493,891,343
2024-11-06 15.79 15.91 15.5 15.52 -2.02% 293,934 460,765,450
2024-11-05 15.74 15.87 15.61 15.84 +0.25% 284,720 448,410,734
2024-11-04 15.73 15.8 15.47 15.8 +0.89% 219,767 343,941,274
2024-11-01 15.47 15.85 15.43 15.66 +1.36% 302,495 474,500,300
2024-10-31 15.52 15.67 15.33 15.45 -0.71% 238,345 369,549,199
2024-10-30 15.52 15.77 15.46 15.56 +0.91% 254,507 396,536,628
2024-10-29 16.02 16.04 15.35 15.42 -3.75% 404,259 630,915,328
2024-10-28 15.95 16.13 15.75 16.02 +0.44% 287,010 457,580,221
2024-10-25 16.01 16.04 15.82 15.95 -0.19% 185,205 295,093,958
2024-10-24 16.18 16.19 15.91 15.98 -1.42% 160,269 256,202,647
2024-10-23 16.34 16.43 16.11 16.21 -0.73% 214,977 348,656,093
2024-10-22 16.47 16.58 16.15 16.33 -0.85% 211,074 343,970,032
2024-10-21 16.52 16.67 16.19 16.47 -0.12% 240,449 395,226,294
2024-10-18 16.65 16.75 16.15 16.49 -1.14% 358,772 589,225,478
2024-10-17 16.9 17.21 16.66 16.68 -0.83% 183,918 310,344,827
2024-10-16 17 17.25 16.72 16.82 -2.21% 203,411 344,771,164
2024-10-15 17.45 17.75 17.12 17.2 -1.88% 201,517 350,743,542
2024-10-14 17.02 17.89 16.71 17.53 +4.53% 390,145 679,438,484
2024-10-11 16.7 17.09 16.41 16.77 +0.84% 267,887 449,939,009
2024-10-10 15.93 17.37 15.93 16.63 +4.07% 360,118 599,751,438
2024-10-09 17.17 17.22 15.88 15.98 -8.74% 398,435 656,094,351
2024-10-08 19.78 19.78 17.26 17.51 -2.78% 532,238 957,829,690

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

чСЮхЗМшВбф╗╜ 300154

近半年

ц╡╖хНЧцд░х▓Ы 600238

2023年全年

шЛ▒шп║чЙ╣ 688253

2023年全年

хдйхЬ░ц║Р 600665

近半年

шЛСф╕ЬчФЯчЙй 688513

2024年一季度

шБФц╡ЛчзСцКА 688113

2024年一季度

цШКц╡╖чФЯчзС 688366

近半年

чЙзщлШчмЫ 603908

2022-2023两年

STф╕ЬцЧ╢ 603377

2022-2023两年

ф╕нцЩ╢чзСцКА 003026

近期数据

热门概念板块

芯片

хЫ╜ц░СцКАцЬп (300077)

2023年全年
AI人工智能
半导体

ф╕нх╛охЕмхП╕ (688012)

2022-2023两年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年
区块链

цЛЫхХЖщУ╢шбМ (600036)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
生物医药

хдНцШЯхМ╗шНп (600196)

2024年一季度
大数据

ф╜│щГ╜чзСцКА (600728)

2024年一季度

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