ч╗┐шЙ▓хКихКЫ 601330

数据更新至:

添加到对比分析

6.66 +0.15%

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

6.66
+0.15% +0.01
6.66
开盘价
6.7
最高价
6.62
最低价
63,860
成交量
数据更新至: 2025-03-25

技术指标

6.59
MA5 (5日均线)
6.52
MA10 (10日均线)
6.43
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 6.66 6.7 6.62 6.66 +0.15% 63,860 42,586,061
2025-03-24 6.58 6.65 6.54 6.65 +1.06% 85,542 56,472,453
2025-03-21 6.54 6.67 6.53 6.58 +0.46% 87,794 58,043,064
2025-03-20 6.53 6.65 6.52 6.55 +0.31% 73,672 48,538,798
2025-03-19 6.56 6.58 6.49 6.53 -0.91% 70,759 46,130,439
2025-03-18 6.59 6.74 6.5 6.59 -0.15% 133,394 88,010,625
2025-03-17 6.43 6.7 6.39 6.6 +2.8% 188,022 123,769,204
2025-03-14 6.35 6.43 6.32 6.42 +1.1% 60,152 38,435,689
2025-03-13 6.29 6.36 6.27 6.35 +0.95% 45,102 28,471,270
2025-03-12 6.29 6.31 6.24 6.29 +0.16% 36,790 23,111,843
2025-03-11 6.25 6.28 6.2 6.28 0% 41,168 25,663,873
2025-03-10 6.32 6.33 6.25 6.28 -0.32% 33,286 20,931,473
2025-03-07 6.29 6.33 6.26 6.3 -0.16% 31,755 19,995,491
2025-03-06 6.32 6.33 6.26 6.31 +0.32% 37,002 23,295,394
2025-03-05 6.33 6.34 6.25 6.29 -0.63% 34,060 21,378,386
2025-03-04 6.36 6.36 6.31 6.33 -0.47% 33,257 21,051,288
2025-03-03 6.3 6.41 6.3 6.36 +1.11% 57,041 36,329,590
2025-02-28 6.37 6.43 6.28 6.29 -1.56% 52,214 33,178,647
2025-02-27 6.44 6.52 6.33 6.39 -1.54% 56,555 36,204,286
2025-02-26 6.3 6.59 6.3 6.49 +3.02% 109,410 70,789,217
2025-02-25 6.28 6.39 6.24 6.3 0% 52,622 33,139,659
2025-02-24 6.19 6.32 6.17 6.3 +1.78% 64,098 40,313,335
2025-02-21 6.21 6.21 6.13 6.19 -0.16% 40,642 25,066,458
2025-02-20 6.21 6.23 6.18 6.2 -0.48% 30,481 18,891,671
2025-02-19 6.23 6.25 6.18 6.23 +0.32% 34,228 21,266,504
2025-02-18 6.36 6.36 6.19 6.21 -1.74% 45,672 28,598,753
2025-02-17 6.2 6.35 6.17 6.32 +2.1% 64,879 40,749,922
2025-02-14 6.23 6.25 6.19 6.19 -0.64% 34,386 21,363,007
2025-02-13 6.32 6.32 6.23 6.23 -0.95% 42,446 26,613,747
2025-02-12 6.32 6.34 6.25 6.29 -0.32% 35,686 22,485,940
2025-02-11 6.29 6.33 6.24 6.31 +0.48% 44,806 28,162,232
2025-02-10 6.3 6.35 6.25 6.28 0% 46,508 29,235,306
2025-02-07 6.28 6.31 6.24 6.28 +0.32% 61,234 38,462,677
2025-02-06 6.2 6.26 6.18 6.26 +0.32% 41,145 25,578,361
2025-02-05 6.2 6.25 6.18 6.24 +0.65% 53,683 33,383,968
2025-01-27 6.2 6.31 6.18 6.2 0% 56,767 35,429,763
2025-01-24 6.1 6.33 6.1 6.2 +0.81% 80,173 49,869,923
2025-01-23 6.1 6.27 6.1 6.15 +0.82% 65,123 40,307,696
2025-01-22 6.08 6.1 6.02 6.1 0% 29,394 17,837,592
2025-01-21 6.16 6.17 6.08 6.1 -0.81% 28,769 17,565,794
2025-01-20 6.13 6.19 6.12 6.15 +0.49% 32,580 20,037,509
2025-01-17 6.11 6.14 6.08 6.12 0% 22,151 13,545,898
2025-01-16 6.12 6.2 6.1 6.12 -0.16% 32,764 20,140,279
2025-01-15 6.15 6.15 6.08 6.13 -0.33% 24,395 14,933,600
2025-01-14 6.04 6.15 6.03 6.15 +1.99% 46,967 28,641,047
2025-01-13 5.95 6.07 5.94 6.03 +0.33% 41,415 24,874,451
2025-01-10 6.13 6.17 6.01 6.01 -1.64% 53,103 32,313,100
2025-01-09 6.17 6.19 6.11 6.11 -1.29% 35,107 21,549,787
2025-01-08 6.26 6.26 6.05 6.19 -0.64% 46,932 28,867,680
2025-01-07 6.32 6.33 6.17 6.23 -1.27% 47,512 29,609,469
2025-01-06 6.25 6.35 6.17 6.31 +0.8% 43,614 27,359,503
2025-01-03 6.4 6.48 6.24 6.26 -2.19% 60,247 38,285,690
2025-01-02 6.56 6.62 6.35 6.4 -2.44% 71,823 46,418,313
2024-12-31 6.68 6.71 6.54 6.56 -1.8% 57,598 38,179,682
2024-12-30 6.7 6.75 6.64 6.68 -0.6% 56,409 37,773,309
2024-12-27 6.69 6.73 6.6 6.72 0% 106,341 70,939,247
2024-12-26 6.53 6.82 6.5 6.72 +2.91% 127,105 85,183,976
2024-12-25 6.55 6.57 6.45 6.53 -0.61% 40,784 26,539,147
2024-12-24 6.41 6.57 6.4 6.57 +2.98% 70,337 45,843,866
2024-12-23 6.48 6.51 6.36 6.38 -1.09% 50,848 32,711,040
2024-12-20 6.49 6.53 6.45 6.45 -0.77% 36,179 23,454,858
2024-12-19 6.51 6.53 6.41 6.5 -0.31% 41,430 26,777,884
2024-12-18 6.5 6.59 6.5 6.52 +0.31% 37,683 24,675,094
2024-12-17 6.7 6.71 6.48 6.5 -2.55% 62,063 40,688,722
2024-12-16 6.7 6.84 6.64 6.67 0% 73,752 49,665,636
2024-12-13 6.72 6.74 6.64 6.67 -1.04% 62,507 41,833,843
2024-12-12 6.7 6.74 6.65 6.74 +0.75% 60,148 40,307,417
2024-12-11 6.62 6.69 6.6 6.69 +1.06% 54,514 36,339,286
2024-12-10 6.72 6.78 6.6 6.62 -0.15% 68,420 45,595,652
2024-12-09 6.73 6.74 6.58 6.63 -0.6% 52,456 34,843,525
2024-12-06 6.59 6.68 6.56 6.67 +1.21% 62,119 41,274,666
2024-12-05 6.57 6.63 6.54 6.59 0% 47,519 31,274,836
2024-12-04 6.64 6.73 6.56 6.59 -1.05% 62,464 41,546,583
2024-12-03 6.65 6.68 6.6 6.66 +0.15% 64,996 43,168,035
2024-12-02 6.53 6.65 6.52 6.65 +1.84% 67,164 44,411,625
2024-11-29 6.47 6.56 6.46 6.53 +0.31% 56,547 36,901,526
2024-11-28 6.41 6.55 6.41 6.51 +1.24% 64,293 41,823,116
2024-11-27 6.37 6.43 6.21 6.43 +1.26% 44,318 28,023,280
2024-11-26 6.41 6.43 6.33 6.35 -0.63% 34,822 22,200,988
2024-11-25 6.36 6.45 6.3 6.39 +0.47% 48,599 31,011,072
2024-11-22 6.5 6.57 6.36 6.36 -2.6% 59,930 38,894,697
2024-11-21 6.52 6.56 6.47 6.53 0% 48,226 31,400,898
2024-11-20 6.5 6.55 6.48 6.53 +0.15% 46,738 30,453,808
2024-11-19 6.5 6.52 6.38 6.52 -0.91% 51,172 33,026,124
2024-11-18 6.49 6.66 6.48 6.58 +1.7% 68,530 45,078,343
2024-11-15 6.52 6.59 6.46 6.47 -0.92% 48,653 31,749,920
2024-11-14 6.7 6.7 6.53 6.53 -2.54% 57,448 37,933,236
2024-11-13 6.65 6.72 6.61 6.7 +0.6% 53,134 35,422,036
2024-11-12 6.78 6.79 6.61 6.66 -1.19% 78,721 52,670,808
2024-11-11 6.72 6.78 6.63 6.74 +0.6% 91,415 61,113,397
2024-11-08 6.87 6.9 6.68 6.7 -1.9% 103,586 69,905,012
2024-11-07 6.73 6.84 6.66 6.83 +0.89% 122,950 83,319,848
2024-11-06 6.64 6.94 6.58 6.77 +1.65% 219,674 147,784,486
2024-11-05 6.35 6.84 6.31 6.66 +4.88% 219,992 145,240,457
2024-11-04 6.26 6.36 6.23 6.35 +1.44% 63,176 39,839,382
2024-11-01 6.43 6.43 6.22 6.26 -2.8% 102,907 64,940,244
2024-10-31 6.57 6.57 6.33 6.44 -1.53% 201,335 129,221,606
2024-10-30 6.3 6.57 6.23 6.54 +4.14% 224,770 145,066,467
2024-10-29 6.37 6.52 6.21 6.28 -0.95% 113,155 71,591,737
2024-10-28 6.22 6.34 6.18 6.34 +1.93% 75,918 47,677,664
2024-10-25 6.15 6.23 6.15 6.22 +0.81% 42,231 26,208,240
2024-10-24 6.16 6.2 6.14 6.17 -0.16% 32,266 19,892,296
2024-10-23 6.17 6.24 6.16 6.18 +0.16% 55,423 34,351,507
2024-10-22 6.13 6.17 6.11 6.17 +0.98% 51,791 31,846,345
2024-10-21 6.11 6.17 6.1 6.11 -0.33% 61,967 37,968,890
2024-10-18 6.02 6.2 5.95 6.13 +1.16% 71,978 43,718,708
2024-10-17 6.2 6.2 6.06 6.06 -1.46% 42,098 25,708,595
2024-10-16 6.13 6.22 6.05 6.15 +0.33% 45,839 28,213,291
2024-10-15 6.23 6.24 6.12 6.13 -1.61% 51,473 31,771,236
2024-10-14 6.2 6.25 6.09 6.23 +2.13% 73,882 45,660,687
2024-10-11 6.27 6.28 6.05 6.1 -1.61% 51,825 31,784,822
2024-10-10 6.08 6.28 6.08 6.2 +1.64% 87,912 54,528,785
2024-10-09 6.57 6.57 6.1 6.1 -8.27% 129,919 82,011,903
2024-10-08 7.05 7.09 6.43 6.65 +2.94% 241,824 163,336,028

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

цБТщб║щЖЛф╕Ъ 600305

2023年全年

ф╕нф┐бхЫ╜хоЙ 000839

近三个月

хЕИш╛╛шВбф╗╜ 603086

2023年全年

хКихКЫц║Р 600405

2022-2023两年

щЗСц╡╖щАЪ 603061

近半年

чжПшУЙчзСцКА 603327

2024年至今

ф╕ншКпхЫ╜щЩЕ 688981

近三个月

чЫЯхНЗчФ╡хнР 688311

2024年至今

ц░╕хИйшВбф╗╜ 300230

2024年一季度

цЦ░хЯОх╕В 300778

近期数据

热门概念板块

医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2024年一季度
云计算

хоЭф┐бш╜пф╗╢ (600845)

近三个月
生物医药

цЩ║щгЮчФЯчЙй (300122)

2024年至今
数字经济
5G通信
元宇宙
新能源汽车

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