хдзчзжщУБш╖п 601006

数据更新至:

添加到对比分析

6.53 +1.40%

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

6.53
+1.4% +0.09
6.43
开盘价
6.54
最高价
6.41
最低价
750,127
成交量
数据更新至: 2025-03-25

技术指标

6.46
MA5 (5日均线)
6.47
MA10 (10日均线)
6.55
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 6.43 6.54 6.41 6.53 +1.4% 750,127 486,504,598
2025-03-24 6.46 6.48 6.4 6.44 -0.31% 752,101 484,222,988
2025-03-21 6.42 6.47 6.4 6.46 +0.78% 1,033,672 665,713,057
2025-03-20 6.48 6.5 6.41 6.41 -0.93% 870,034 560,981,938
2025-03-19 6.45 6.48 6.44 6.47 +0.31% 551,521 356,140,420
2025-03-18 6.49 6.5 6.45 6.45 -0.46% 562,364 363,453,112
2025-03-17 6.53 6.55 6.48 6.48 -0.61% 838,177 544,723,415
2025-03-14 6.48 6.52 6.48 6.52 +0.46% 663,509 431,766,422
2025-03-13 6.47 6.52 6.47 6.49 +0.15% 509,357 330,699,896
2025-03-12 6.55 6.55 6.47 6.48 -1.07% 666,317 432,487,717
2025-03-11 6.5 6.55 6.49 6.55 +0.46% 465,748 303,639,318
2025-03-10 6.5 6.54 6.48 6.52 +0.15% 667,823 434,633,194
2025-03-07 6.57 6.58 6.5 6.51 -0.61% 622,084 405,673,198
2025-03-06 6.63 6.64 6.55 6.55 -1.06% 750,587 493,132,216
2025-03-05 6.66 6.68 6.61 6.62 -0.3% 501,486 332,810,423
2025-03-04 6.67 6.71 6.64 6.64 -0.9% 471,521 314,389,393
2025-03-03 6.73 6.77 6.66 6.7 0% 549,982 368,137,295
2025-02-28 6.75 6.79 6.7 6.7 -0.89% 529,203 357,498,364
2025-02-27 6.75 6.8 6.74 6.76 +0.45% 601,014 407,275,584
2025-02-26 6.66 6.74 6.65 6.73 +1.2% 604,164 404,477,863
2025-02-25 6.69 6.8 6.61 6.65 -0.3% 693,073 463,917,282
2025-02-24 6.75 6.78 6.66 6.67 -1.33% 705,506 473,151,752
2025-02-21 6.83 6.85 6.74 6.76 -0.73% 799,818 541,265,139
2025-02-20 6.85 6.86 6.75 6.81 -0.73% 743,369 505,983,596
2025-02-19 6.86 6.88 6.76 6.86 +0.15% 876,519 596,903,955
2025-02-18 6.86 6.98 6.83 6.85 -0.15% 1,386,250 957,371,874
2025-02-17 6.77 6.87 6.73 6.86 +1.03% 1,105,314 754,821,538
2025-02-14 6.72 6.8 6.67 6.79 +1.19% 1,021,604 690,035,207
2025-02-13 6.66 6.76 6.63 6.71 +0.75% 872,601 585,922,712
2025-02-12 6.68 6.69 6.63 6.66 0% 548,951 365,556,516
2025-02-11 6.57 6.71 6.56 6.66 +1.22% 1,008,669 671,287,990
2025-02-10 6.56 6.66 6.55 6.58 -0.3% 843,876 557,110,922
2025-02-07 6.54 6.62 6.49 6.6 +0.92% 879,263 576,587,292
2025-02-06 6.52 6.56 6.46 6.54 +0.77% 865,093 563,138,115
2025-02-05 6.62 6.65 6.48 6.49 -2.41% 1,031,942 677,120,768
2025-01-27 6.45 6.7 6.45 6.65 +3.42% 1,814,538 1,200,721,033
2025-01-24 6.34 6.46 6.31 6.43 +1.26% 1,350,167 865,242,579
2025-01-23 6.3 6.41 6.3 6.35 +1.28% 1,446,997 921,707,081
2025-01-22 6.28 6.28 6.21 6.27 -0.16% 767,365 479,286,725
2025-01-21 6.35 6.35 6.25 6.28 -0.95% 793,301 498,652,267
2025-01-20 6.37 6.4 6.32 6.34 -0.16% 815,070 517,252,278
2025-01-17 6.32 6.43 6.27 6.35 +0.32% 1,169,345 744,129,133
2025-01-16 6.33 6.39 6.3 6.33 -0.16% 1,114,960 707,171,691
2025-01-15 6.28 6.41 6.25 6.34 +0.79% 1,283,761 816,951,730
2025-01-14 6.24 6.31 6.23 6.29 +0.96% 1,034,283 649,580,101
2025-01-13 6.21 6.27 6.15 6.23 -0.16% 1,438,007 895,081,058
2025-01-10 6.4 6.41 6.22 6.24 -2.65% 1,248,134 784,682,239
2025-01-09 6.56 6.57 6.4 6.41 -2.58% 1,132,768 731,939,657
2025-01-08 6.54 6.62 6.5 6.58 +0.3% 982,619 645,405,168
2025-01-07 6.62 6.63 6.49 6.56 -0.91% 1,052,547 689,675,320
2025-01-06 6.66 6.7 6.58 6.62 -0.9% 838,579 555,398,702
2025-01-03 6.62 6.71 6.6 6.68 +1.21% 1,023,605 681,702,654
2025-01-02 6.78 6.82 6.57 6.6 -2.65% 1,280,947 855,720,766
2024-12-31 6.79 6.84 6.78 6.78 -0.44% 1,158,289 789,298,126
2024-12-30 6.79 6.87 6.78 6.81 +0.15% 1,125,049 767,691,977
2024-12-27 6.74 6.83 6.74 6.8 +0.59% 1,341,621 910,375,574
2024-12-26 6.87 6.89 6.74 6.76 -2.31% 1,533,680 1,041,173,133
2024-12-25 6.84 6.92 6.78 6.92 +0.87% 1,522,570 1,045,391,174
2024-12-24 6.85 6.87 6.81 6.86 0% 676,762 463,301,551
2024-12-23 6.83 6.91 6.81 6.86 +0.44% 966,378 664,508,377
2024-12-20 6.85 6.88 6.82 6.83 -0.44% 590,657 404,292,840
2024-12-19 6.85 6.88 6.82 6.86 0% 695,619 477,100,977
2024-12-18 6.91 6.97 6.85 6.86 -0.29% 1,056,673 730,342,892
2024-12-17 6.93 7 6.87 6.88 -1.15% 1,023,917 707,998,671
2024-12-16 6.87 6.97 6.87 6.96 +1.16% 1,095,274 759,265,991
2024-12-13 6.9 6.94 6.87 6.88 -0.43% 995,937 687,685,960
2024-12-12 6.88 6.94 6.86 6.91 +0.44% 696,645 481,382,073
2024-12-11 6.88 6.92 6.84 6.88 -0.29% 695,272 478,339,692
2024-12-10 7 7.02 6.88 6.9 -0.58% 980,206 679,213,295
2024-12-09 6.93 6.99 6.91 6.94 0% 671,581 466,677,020
2024-12-06 6.89 6.95 6.89 6.94 +0.87% 620,117 429,794,948
2024-12-05 6.91 6.92 6.87 6.88 -0.72% 479,811 330,946,913
2024-12-04 6.87 6.93 6.86 6.93 +0.43% 699,647 482,819,692
2024-12-03 6.82 6.9 6.81 6.9 +1.32% 1,006,452 691,353,550
2024-12-02 6.82 6.84 6.78 6.81 0% 641,169 437,044,976
2024-11-29 6.82 6.85 6.77 6.81 0% 684,191 466,594,242
2024-11-28 6.8 6.85 6.74 6.81 +0.59% 635,983 432,814,444
2024-11-27 6.71 6.78 6.69 6.77 +0.59% 602,771 406,371,350
2024-11-26 6.66 6.76 6.64 6.73 +0.75% 545,150 365,829,106
2024-11-25 6.68 6.74 6.65 6.68 +0.15% 598,110 400,118,564
2024-11-22 6.74 6.79 6.66 6.67 -1.04% 675,942 455,732,525
2024-11-21 6.73 6.77 6.71 6.74 0% 476,829 321,298,576
2024-11-20 6.73 6.77 6.72 6.74 -0.3% 607,744 409,584,576
2024-11-19 6.82 6.87 6.69 6.76 -0.88% 1,101,732 745,452,697
2024-11-18 6.84 6.99 6.8 6.82 +0.29% 1,603,566 1,105,897,099
2024-11-15 6.72 6.85 6.7 6.8 +1.04% 1,205,378 818,222,612
2024-11-14 6.75 6.81 6.71 6.73 -0.3% 796,402 538,445,343
2024-11-13 6.65 6.76 6.63 6.75 +1.5% 991,230 666,074,861
2024-11-12 6.67 6.74 6.64 6.65 -0.6% 778,471 521,083,188
2024-11-11 6.71 6.74 6.62 6.69 -0.89% 706,214 470,962,507
2024-11-08 6.72 6.82 6.66 6.75 +0.6% 1,133,304 762,142,151
2024-11-07 6.6 6.71 6.58 6.71 +1.21% 984,808 656,153,319
2024-11-06 6.64 6.67 6.61 6.63 -0.3% 723,332 480,120,591
2024-11-05 6.63 6.66 6.6 6.65 +0.3% 822,522 545,832,595
2024-11-04 6.58 6.64 6.52 6.63 +0.76% 785,474 518,640,553
2024-11-01 6.5 6.58 6.46 6.58 +1.08% 957,187 626,142,890
2024-10-31 6.47 6.53 6.38 6.51 +0.46% 983,498 635,516,879
2024-10-30 6.48 6.52 6.42 6.48 -0.46% 985,312 636,170,559
2024-10-29 6.52 6.57 6.49 6.51 -0.15% 788,367 514,122,632
2024-10-28 6.58 6.59 6.5 6.52 -0.91% 1,113,632 726,792,350
2024-10-25 6.59 6.64 6.54 6.58 -0.6% 879,198 579,026,977
2024-10-24 6.7 6.73 6.58 6.62 -2.65% 976,689 650,464,607
2024-10-23 6.77 6.84 6.75 6.8 +0.44% 918,038 624,636,180
2024-10-22 6.71 6.78 6.69 6.77 +0.74% 966,650 652,671,611
2024-10-21 6.76 6.77 6.67 6.72 -0.44% 1,061,177 711,017,321
2024-10-18 6.7 6.79 6.62 6.75 +0.75% 1,058,430 710,241,913
2024-10-17 6.74 6.77 6.66 6.7 -0.59% 836,174 560,914,353
2024-10-16 6.62 6.75 6.59 6.74 +1.51% 1,072,992 718,040,964
2024-10-15 6.66 6.69 6.63 6.64 -0.75% 1,030,503 685,518,991
2024-10-14 6.64 6.74 6.63 6.69 +0.9% 1,042,611 698,075,615
2024-10-11 6.7 6.75 6.61 6.63 -0.75% 1,110,170 740,971,883
2024-10-10 6.57 6.81 6.53 6.68 +1.52% 1,882,003 1,256,340,815
2024-10-09 6.83 6.83 6.56 6.58 -4.78% 2,082,118 1,384,784,004
2024-10-08 7.48 7.52 6.79 6.91 +0.73% 3,680,859 2,599,994,326

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

хНЧцибчФЯчЙй 688265

2024年至今

ч┤лц▒Яф╝Бф╕Ъ 600210

2024年至今

хдйшМВщЫЖхЫв 000627

近半年

щ╝Ощ╛ЩчзСцКА 603004

近期数据

чЪЗх║нхЫ╜щЩЕ 000056

近期数据

ф╕нф╝ЯшВбф╗╜ 300919

近三个月

чФ╡ц░ФщгОчФ╡ 688660

2023年全年

шЗ│ч║пчзСцКА 603690

近期数据

щЪЖхНОчзСцКА 300263

近期数据

щжЦхИЫшпБхИ╕ 601136

2023年全年

热门概念板块

云计算

чФихПЛч╜Сч╗Ь (600588)

近期数据
区块链
大数据

чзСхИЫф┐бцБп (300730)

2022-2023两年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
智能制造

цнгц│░чФ╡хЩи (601877)

2024年一季度
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
数字经济
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