цЩЛцОзчЕдф╕Ъ 601001

数据更新至:

添加到对比分析

12.55 +1.37%

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

12.55
+1.37% +0.17
12.38
开盘价
12.6
最高价
12.31
最低价
151,319
成交量
数据更新至: 2025-03-25

技术指标

12.42
MA5 (5日均线)
12.32
MA10 (10日均线)
11.92
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 12.38 12.6 12.31 12.55 +1.37% 151,319 188,901,593
2025-03-24 12.34 12.54 12.25 12.38 0% 115,772 143,291,113
2025-03-21 12.47 12.58 12.28 12.38 -0.88% 144,396 179,441,670
2025-03-20 12.26 12.62 12.26 12.49 +1.71% 281,272 350,506,885
2025-03-19 12.29 12.34 12.19 12.28 -0.32% 109,329 134,189,753
2025-03-18 12.39 12.48 12.18 12.32 -0.56% 151,028 185,828,957
2025-03-17 12.24 12.41 12.18 12.39 +0.65% 207,507 255,572,301
2025-03-14 12.37 12.42 12.12 12.31 -1.12% 306,675 376,080,604
2025-03-13 11.73 12.66 11.7 12.45 +6.96% 595,178 733,423,074
2025-03-12 11.73 11.74 11.56 11.64 -0.51% 118,550 137,955,028
2025-03-11 11.59 11.74 11.54 11.7 +0.26% 138,409 161,335,145
2025-03-10 11.5 11.78 11.45 11.67 +1.48% 241,280 281,438,494
2025-03-07 11.3 11.59 11.26 11.5 +1.86% 227,840 260,811,413
2025-03-06 11.22 11.31 11.13 11.29 +0.8% 153,006 172,130,931
2025-03-05 11.29 11.32 11.12 11.2 -1.06% 184,687 206,486,149
2025-03-04 11.48 11.49 11.3 11.32 -1.82% 188,462 214,150,830
2025-03-03 11.53 11.71 11.5 11.53 0% 183,499 212,428,243
2025-02-28 11.66 11.73 11.51 11.53 -1.03% 154,999 180,151,307
2025-02-27 11.75 11.78 11.6 11.65 -0.94% 178,195 207,407,853
2025-02-26 11.73 11.85 11.65 11.76 +0.34% 170,817 200,439,961
2025-02-25 11.78 11.96 11.65 11.72 -1.1% 204,117 241,238,609
2025-02-24 11.81 11.89 11.65 11.85 -0.08% 223,397 262,731,793
2025-02-21 11.96 12.02 11.82 11.86 -0.67% 177,129 210,480,325
2025-02-20 12.06 12.06 11.9 11.94 -0.75% 155,601 186,009,679
2025-02-19 12.26 12.26 12.02 12.03 -2.04% 206,419 249,274,463
2025-02-18 12.35 12.49 12.2 12.28 -1.05% 165,117 203,844,522
2025-02-17 12.67 12.69 12.33 12.41 -2.59% 227,471 282,554,841
2025-02-14 12.66 12.84 12.61 12.74 +0.55% 103,878 131,940,851
2025-02-13 12.6 12.92 12.57 12.67 +0.56% 177,012 225,644,421
2025-02-12 12.73 12.79 12.55 12.6 -1.18% 155,415 195,985,841
2025-02-11 12.86 13.03 12.71 12.75 -1.01% 109,932 140,656,418
2025-02-10 12.83 12.93 12.65 12.88 +0.31% 154,058 197,595,082
2025-02-07 12.67 12.9 12.6 12.84 +0.94% 139,867 178,956,580
2025-02-06 12.65 12.73 12.51 12.72 +0.63% 103,507 130,633,729
2025-02-05 13.11 13.12 12.62 12.64 -3.22% 168,119 213,881,211
2025-01-27 12.97 13.15 12.92 13.06 +0.69% 123,132 160,989,624
2025-01-24 12.77 13.08 12.7 12.97 +1.33% 124,124 160,283,140
2025-01-23 12.8 13.07 12.78 12.8 +1.03% 197,932 256,487,176
2025-01-22 13.13 13.22 12.63 12.67 -3.94% 238,662 305,431,384
2025-01-21 13.38 13.42 13.08 13.19 -1.42% 132,246 174,274,114
2025-01-20 13.67 13.67 13.31 13.38 -1.69% 153,546 206,142,364
2025-01-17 13.72 13.84 13.59 13.61 -0.87% 203,425 278,305,899
2025-01-16 13.08 14.07 13.08 13.73 +7.35% 603,433 830,906,383
2025-01-15 12.79 12.85 12.68 12.79 -0.16% 86,456 110,326,108
2025-01-14 12.56 12.85 12.5 12.81 +1.83% 126,307 160,424,467
2025-01-13 12.5 12.71 12.43 12.58 +0.24% 119,952 150,433,660
2025-01-10 12.78 12.91 12.55 12.55 -2.03% 127,740 161,805,264
2025-01-09 13.12 13.12 12.73 12.81 -2.51% 161,304 207,649,559
2025-01-08 13.1 13.22 12.96 13.14 -0.3% 113,117 148,054,350
2025-01-07 13.32 13.4 13.08 13.18 -1.35% 130,275 171,581,503
2025-01-06 13.39 13.57 13.15 13.36 -0.3% 118,874 158,812,757
2025-01-03 13.38 13.63 13.35 13.4 +0.15% 186,760 251,778,352
2025-01-02 13.63 13.77 13.31 13.38 -2.12% 236,402 320,101,532
2024-12-31 13.69 13.82 13.49 13.67 -0.07% 265,330 363,909,597
2024-12-30 13.16 13.71 13.15 13.68 +3.4% 301,538 407,611,046
2024-12-27 13.14 13.24 12.91 13.23 +0.68% 212,044 277,145,856
2024-12-26 13.29 13.37 13.13 13.14 -1.05% 135,294 179,110,248
2024-12-25 13.22 13.45 13.15 13.28 +0.53% 176,991 235,528,787
2024-12-24 13.09 13.21 13.03 13.21 +0.99% 120,732 158,464,846
2024-12-23 13.29 13.39 13.05 13.08 -1.88% 213,043 281,508,419
2024-12-20 13.45 13.47 13.28 13.33 -1.41% 203,716 271,558,778
2024-12-19 13.72 13.77 13.33 13.52 -2.31% 212,449 286,316,778
2024-12-18 14.01 14.09 13.8 13.84 -0.86% 187,630 261,090,593
2024-12-17 14.09 14.23 13.88 13.96 -1.2% 117,746 165,364,094
2024-12-16 13.97 14.34 13.97 14.13 +0.78% 180,958 256,846,757
2024-12-13 14.36 14.4 13.95 14.02 -2.91% 339,180 479,111,643
2024-12-12 14.66 14.75 14.35 14.44 -1.43% 194,064 280,561,944
2024-12-11 14.5 14.69 14.44 14.65 +1.03% 121,148 177,109,421
2024-12-10 14.9 14.93 14.49 14.5 -1.09% 188,539 276,672,669
2024-12-09 14.77 14.9 14.61 14.66 -1.41% 164,618 242,537,814
2024-12-06 14.49 14.9 14.49 14.87 +2.34% 260,456 383,808,534
2024-12-05 14.55 14.65 14.44 14.53 -0.14% 127,852 185,867,514
2024-12-04 14.15 14.62 14.08 14.55 +2.46% 263,058 380,190,833
2024-12-03 14.27 14.27 14.03 14.2 0% 168,559 238,495,916
2024-12-02 14.07 14.22 13.86 14.2 +0.92% 105,380 148,710,650
2024-11-29 13.8 14.18 13.74 14.07 +1.81% 144,101 201,822,395
2024-11-28 14.03 14.07 13.8 13.82 -1.78% 99,445 138,504,962
2024-11-27 13.97 14.07 13.67 14.07 +0.72% 127,016 176,209,351
2024-11-26 14.1 14.18 13.95 13.97 -1.41% 107,017 150,578,262
2024-11-25 14.15 14.31 14.04 14.17 +0.35% 93,753 132,770,118
2024-11-22 14.62 14.7 14.11 14.12 -3.49% 191,340 275,260,631
2024-11-21 14.63 14.75 14.56 14.63 -0.27% 146,957 215,264,529
2024-11-20 14.61 14.71 14.5 14.67 +0.07% 156,925 229,119,547
2024-11-19 14.86 14.86 14.43 14.66 -1.41% 205,457 299,630,264
2024-11-18 14.86 15.15 14.72 14.87 +0.68% 310,444 463,944,381
2024-11-15 14.68 15.02 14.52 14.77 +0.68% 230,891 342,090,758
2024-11-14 14.73 15.03 14.62 14.67 -0.41% 236,700 351,126,954
2024-11-13 14.6 14.88 14.47 14.73 +0.89% 182,045 268,362,080
2024-11-12 14.75 14.95 14.51 14.6 -1.15% 187,805 276,615,896
2024-11-11 14.96 14.96 14.56 14.77 -1.93% 243,137 357,381,811
2024-11-08 15.36 15.55 14.95 15.06 -1.63% 282,153 428,799,891
2024-11-07 14.98 15.33 14.95 15.31 +2.07% 250,096 380,092,512
2024-11-06 15.26 15.34 14.95 15 -2.22% 251,994 380,888,242
2024-11-05 15.3 15.37 14.86 15.34 +0.26% 256,606 389,377,546
2024-11-04 15.28 15.46 15.2 15.3 -0.58% 150,631 230,572,523
2024-11-01 14.85 15.8 14.85 15.39 +3.78% 305,364 468,502,900
2024-10-31 15.06 15.09 14.68 14.83 -1.59% 195,578 290,429,307
2024-10-30 15.45 15.52 14.95 15.07 -2.46% 216,681 327,151,565
2024-10-29 16.25 16.31 15.4 15.45 -3.01% 252,263 398,644,802
2024-10-28 15.91 16.15 15.72 15.93 -0.06% 148,465 236,062,485
2024-10-25 16.26 16.35 15.83 15.94 -1.97% 182,119 290,672,362
2024-10-24 16.43 16.6 16.24 16.26 -1.69% 103,425 169,254,387
2024-10-23 16.75 16.88 16.25 16.54 -0.78% 142,253 234,013,638
2024-10-22 16.56 16.75 16.27 16.67 +0.54% 109,594 181,454,558
2024-10-21 16.23 16.81 16.1 16.58 +1.53% 174,801 288,584,115
2024-10-18 16.01 16.58 15.93 16.33 +1.49% 183,901 300,958,841
2024-10-17 16.28 16.75 16.07 16.09 -1.35% 108,837 178,510,432
2024-10-16 16.22 16.63 16 16.31 +0.18% 108,541 177,615,100
2024-10-15 16.8 16.94 16.27 16.28 -3.27% 157,597 260,262,494
2024-10-14 16 17.19 15.82 16.83 +5.19% 314,539 525,510,846
2024-10-11 16.5 16.66 15.72 16 -2.32% 207,054 333,986,169
2024-10-10 15.42 16.87 15.37 16.38 +6.5% 344,925 563,278,878
2024-10-09 16.39 16.46 15.23 15.38 -8.01% 308,895 486,310,716
2024-10-08 18.7 18.72 16.39 16.72 -1.94% 375,686 642,050,322

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╕ЬхЕ┤шпБхИ╕ 601198

近三个月

цЦ░цЩичзСцКА 300542

近半年

хдНц┤БчОпф┐Э 688335

2024年至今

цнгшгХх╖еф╕Ъ 603089

近期数据

хЫ║х╛╖хиБ 688390

2023年全年

цвЕхоЙцго 300275

2024年至今

щкПф║ЪчзСцКА 603386

2024年至今

ф╕Йх│бц░┤хИй 600116

2024年至今

STчЫошНп 600671

2024年一季度

хоБц│вш┐Ьц┤Л 601022

近三个月

热门概念板块

生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
虚拟现实
元宇宙
云计算

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
新能源汽车

щХ┐хЯОц▒╜ш╜ж (601633)

2024年一季度
5G通信
智能制造
半导体

хглхЕ░х╛о (600460)

2023年全年

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