цЯПшпЪшВбф╗╜ 601133

数据更新至:

添加到对比分析

11.62 +0.17%

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

11.62
+0.17% +0.02
11.64
开盘价
11.73
最高价
11.46
最低价
25,678
成交量
数据更新至: 2025-03-25

技术指标

11.92
MA5 (5日均线)
12.02
MA10 (10日均线)
12.00
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 11.64 11.73 11.46 11.62 +0.17% 25,678 29,801,823
2025-03-24 11.95 11.98 11.37 11.6 -3.01% 60,602 70,610,723
2025-03-21 12.13 12.22 11.9 11.96 -1.73% 57,818 69,635,682
2025-03-20 12.21 12.36 12.15 12.17 -0.73% 47,617 58,234,986
2025-03-19 12.37 12.41 12.23 12.26 -1.29% 63,237 77,790,843
2025-03-18 12.29 12.5 12.28 12.42 0% 111,722 138,512,799
2025-03-17 11.89 12.89 11.85 12.42 +4.55% 170,360 211,418,784
2025-03-14 11.69 11.92 11.68 11.88 +0.93% 49,843 58,898,141
2025-03-13 12.1 12.1 11.67 11.77 -2.4% 59,907 70,707,765
2025-03-12 11.89 12.17 11.82 12.06 +1.52% 74,050 88,945,801
2025-03-11 11.81 11.92 11.74 11.88 -0.67% 46,920 55,503,439
2025-03-10 12.06 12.08 11.91 11.96 -0.5% 43,471 52,066,854
2025-03-07 12.08 12.2 11.96 12.02 -0.99% 61,697 74,620,587
2025-03-06 11.9 12.25 11.85 12.14 +2.19% 75,800 91,763,277
2025-03-05 11.89 11.97 11.75 11.88 -0.08% 42,108 49,871,898
2025-03-04 11.71 11.91 11.65 11.89 +1.19% 39,429 46,625,667
2025-03-03 11.77 12 11.69 11.75 -0.25% 67,832 80,374,446
2025-02-28 12 12.17 11.78 11.78 -3.99% 83,661 100,015,181
2025-02-27 12.22 12.52 11.87 12.27 +0.74% 116,833 141,945,691
2025-02-26 12.09 12.29 12.08 12.18 +1% 81,928 99,824,090
2025-02-25 11.98 12.18 11.91 12.06 -0.41% 66,873 80,769,450
2025-02-24 12.01 12.13 11.93 12.11 +0.92% 87,516 105,478,652
2025-02-21 11.97 12.1 11.86 12 -0.08% 86,281 103,429,263
2025-02-20 12.05 12.13 11.85 12.01 -0.25% 93,053 111,267,019
2025-02-19 11.73 12.28 11.7 12.04 +3.35% 149,906 180,178,023
2025-02-18 11.9 12.09 11.64 11.65 -3.8% 169,965 201,602,830
2025-02-17 11.46 12.56 11.42 12.11 +6.04% 264,863 321,993,701
2025-02-14 11.4 11.51 11.36 11.42 -0.17% 35,380 40,461,536
2025-02-13 11.64 11.65 11.43 11.44 -1.38% 47,105 54,183,321
2025-02-12 11.5 11.61 11.46 11.6 +0.69% 54,860 63,374,850
2025-02-11 11.57 11.64 11.42 11.52 -0.43% 38,201 43,930,867
2025-02-10 11.41 11.58 11.34 11.57 +1.31% 62,369 71,651,192
2025-02-07 11.33 11.51 11.27 11.42 +0.53% 77,552 88,603,145
2025-02-06 11.01 11.36 11.01 11.36 +2.34% 46,391 52,175,162
2025-02-05 11.09 11.15 11.01 11.1 +1.28% 30,014 33,249,862
2025-01-27 11.26 11.31 10.96 10.96 -2.06% 41,188 45,693,061
2025-01-24 11.27 11.33 11.14 11.19 -0.44% 53,995 60,562,367
2025-01-23 11.31 11.47 11.2 11.24 -0.09% 46,913 53,272,665
2025-01-22 11.31 11.39 11.17 11.25 -0.97% 34,331 38,751,198
2025-01-21 11.5 11.56 11.34 11.36 -0.61% 42,401 48,382,742
2025-01-20 11.43 11.54 11.34 11.43 0% 49,401 56,424,865
2025-01-17 11.36 11.66 11.22 11.43 -1.21% 89,351 102,010,350
2025-01-16 11.11 11.75 10.9 11.57 +3.77% 141,808 160,515,659
2025-01-15 10.74 11.42 10.62 11.15 +4.11% 100,152 110,544,946
2025-01-14 10.47 10.75 10.37 10.71 +3.28% 38,145 40,604,983
2025-01-13 10.25 10.42 10.13 10.37 0% 18,901 19,465,233
2025-01-10 10.64 10.75 10.36 10.37 -2.81% 27,889 29,421,614
2025-01-09 10.57 10.75 10.54 10.67 +0.57% 27,694 29,595,566
2025-01-08 10.67 10.84 10.35 10.61 -1.3% 37,585 39,876,131
2025-01-07 10.52 10.75 10.43 10.75 +2.58% 29,998 31,748,259
2025-01-06 10.57 10.59 10.15 10.48 -0.38% 33,276 34,703,433
2025-01-03 11.05 11.11 10.48 10.52 -4.45% 54,313 58,238,695
2025-01-02 11.23 11.36 10.88 11.01 -1.87% 47,705 53,115,786
2024-12-31 11.63 11.65 11.21 11.22 -2.77% 52,263 59,431,606
2024-12-30 11.65 11.74 11.41 11.54 -1.37% 37,716 43,698,900
2024-12-27 11.58 11.87 11.57 11.7 +0.86% 51,539 60,579,003
2024-12-26 11.53 11.69 11.45 11.6 +1.58% 42,581 49,469,706
2024-12-25 11.8 11.8 11.33 11.42 -3.3% 65,681 75,397,708
2024-12-24 11.66 11.9 11.52 11.81 +1.46% 62,962 73,767,425
2024-12-23 12.38 12.4 11.62 11.64 -5.67% 106,255 126,714,840
2024-12-20 11.96 12.56 11.96 12.34 +2.75% 116,294 143,065,917
2024-12-19 11.91 12.12 11.77 12.01 -0.17% 80,055 95,331,919
2024-12-18 12.04 12.29 11.84 12.03 -0.66% 88,373 106,464,300
2024-12-17 12.47 12.56 11.95 12.11 -2.65% 130,282 159,697,361
2024-12-16 12.5 12.72 12.34 12.44 +1.88% 149,408 186,645,772
2024-12-13 12.45 12.45 12.2 12.21 -2.09% 87,643 107,974,958
2024-12-12 12.43 12.49 12.25 12.47 +0.32% 98,159 121,516,730
2024-12-11 12.22 12.45 12.19 12.43 +1.3% 107,216 132,516,976
2024-12-10 12.58 12.62 12.25 12.27 -0.41% 141,429 175,395,890
2024-12-09 12.24 12.52 12.17 12.32 +0.57% 151,880 187,499,297
2024-12-06 12.23 12.34 12.06 12.25 +0.16% 109,336 133,592,293
2024-12-05 12 12.27 11.98 12.23 +2.26% 91,084 110,630,760
2024-12-04 12.3 12.44 11.9 11.96 -2.21% 133,063 161,786,762
2024-12-03 12.42 12.5 12.15 12.23 -0.49% 138,430 169,877,174
2024-12-02 11.96 12.32 11.96 12.29 +3.1% 180,986 220,413,025
2024-11-29 12.09 12.22 11.74 11.92 -1.97% 241,321 288,705,151
2024-11-28 12.61 12.8 12.14 12.16 -5.15% 324,413 402,506,235
2024-11-27 12.28 13.23 12.12 12.82 +2.07% 404,173 511,688,310
2024-11-26 15.28 15.28 12.5 12.56 -9.58% 657,883 924,132,066
2024-11-25 13.89 13.89 13.89 13.89 +9.98% 47,102 65,424,900
2024-11-22 11.48 12.63 11.43 12.63 +10.02% 356,650 446,629,857
2024-11-21 11.5 11.57 11.35 11.48 -0.26% 35,619 40,850,674
2024-11-20 11.38 11.53 11.27 11.51 +1.14% 47,924 54,864,111
2024-11-19 10.96 11.43 10.91 11.38 +3.74% 53,707 60,363,221
2024-11-18 11.25 11.33 10.86 10.97 -1.97% 46,514 51,377,128
2024-11-15 11.44 11.62 11.17 11.19 -2.86% 52,070 59,439,933
2024-11-14 11.94 11.96 11.5 11.52 -4.16% 68,880 80,765,060
2024-11-13 11.75 12.04 11.5 12.02 +2.12% 97,510 115,459,859
2024-11-12 12.09 12.09 11.67 11.77 -2.73% 94,316 111,986,273
2024-11-11 11.43 12.19 11.35 12.1 +6.33% 168,442 199,860,440
2024-11-08 11.52 11.58 11.31 11.38 -0.44% 73,069 83,567,423
2024-11-07 11.26 11.43 11.23 11.43 +0.88% 62,674 71,127,138
2024-11-06 11.38 11.42 11.2 11.33 +0.09% 66,983 75,872,735
2024-11-05 11.16 11.33 11.08 11.32 +2.17% 63,859 71,852,617
2024-11-04 10.82 11.1 10.82 11.08 +2.59% 39,873 43,921,068
2024-11-01 11.3 11.39 10.79 10.8 -4.42% 70,204 77,181,032
2024-10-31 11.33 11.39 11.18 11.3 +2.08% 63,378 71,499,549
2024-10-30 11.13 11.25 10.96 11.07 -0.54% 45,074 49,988,907
2024-10-29 11.39 11.56 11.11 11.13 -2.62% 67,686 76,560,733
2024-10-28 11.29 11.47 11.21 11.43 +1.24% 73,373 83,397,842
2024-10-25 11.13 11.55 11.03 11.29 +1.9% 108,936 122,963,293
2024-10-24 10.86 11.1 10.79 11.08 +1.47% 48,542 53,017,188
2024-10-23 10.96 11.08 10.88 10.92 -0.55% 47,239 51,818,327
2024-10-22 11.03 11.06 10.87 10.98 -0.81% 51,370 56,339,195
2024-10-21 10.88 11.2 10.83 11.07 +1.84% 84,923 93,670,782
2024-10-18 10.44 11.03 10.35 10.87 +4.12% 86,355 92,835,434
2024-10-17 10.67 10.72 10.42 10.44 -1.79% 44,459 46,970,699
2024-10-16 10.46 10.69 10.43 10.63 +1.14% 40,998 43,420,540
2024-10-15 10.73 10.84 10.51 10.51 -2.23% 57,730 61,787,637
2024-10-14 10.72 10.75 10.41 10.75 +1.9% 53,726 57,160,625
2024-10-11 10.94 10.99 10.43 10.55 -4.09% 51,253 54,847,865
2024-10-10 11.02 11.35 10.79 11 +0.55% 77,059 85,589,121
2024-10-09 11.65 11.74 10.9 10.94 -8.07% 126,134 142,920,968
2024-10-08 12.16 12.16 11.3 11.9 +7.69% 195,940 230,519,741

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╕╜х▓ЫцЦ░цЭР 603937

近半年

ф║Сщ╝ОчзСцКА 000409

2024年一季度

члЛф╕нщЫЖхЫв 300428

近半年

чЩ╛х╖ЭшГ╜ц║Р 600681

2022-2023两年

ц╜ЮхоЙчОпшГ╜ 601699

近期数据

чЫЫх╝ШшВбф╗╜ 300693

2024年一季度

STц╡йф╕░ 300419

2022-2023两年

шп║х╛╖шВбф╗╜ 600110

近期数据

чЙйф║зчОпшГ╜ 603071

近三个月

ц▒дхзЖчМл 300459

2024年一季度

热门概念板块

数字经济

хНОшГЬхдйцИР (600410)

近期数据
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
新能源汽车

хоПхПСшВбф╗╜ (600885)

近半年
虚拟现实
半导体

ф╕нх╛охЕмхП╕ (688012)

2023年全年
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近半年
大数据

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年
区块链

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