цШОц│░щУЭф╕Ъ 601677

数据更新至:

添加到对比分析

13.20 -0.45%

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

13.2
-0.45% -0.06
13.31
开盘价
13.52
最高价
13.13
最低价
213,902
成交量
数据更新至: 2025-03-25

技术指标

13.16
MA5 (5日均线)
13.04
MA10 (10日均线)
12.83
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 13.31 13.52 13.13 13.2 -0.45% 213,902 285,039,044
2025-03-24 12.97 13.26 12.88 13.26 +2.16% 320,275 420,562,650
2025-03-21 13.07 13.22 12.91 12.98 -1.14% 180,236 235,397,787
2025-03-20 13.24 13.31 13.09 13.13 -0.76% 174,474 230,416,419
2025-03-19 13.15 13.26 13.05 13.23 +0.3% 232,927 306,564,642
2025-03-18 13.1 13.39 13.04 13.19 +0.69% 272,605 360,393,906
2025-03-17 13.03 13.29 12.84 13.1 +2.02% 382,525 500,778,715
2025-03-14 12.77 12.85 12.66 12.84 +1.34% 202,414 258,803,029
2025-03-13 12.76 12.79 12.54 12.67 -0.63% 163,091 206,065,395
2025-03-12 12.85 12.87 12.71 12.75 -0.16% 165,607 211,797,050
2025-03-11 12.7 12.78 12.59 12.77 -0.08% 176,261 223,488,797
2025-03-10 12.92 12.99 12.7 12.78 -0.54% 189,655 242,960,843
2025-03-07 12.78 13.07 12.74 12.85 +0.63% 266,596 344,392,786
2025-03-06 12.99 13.06 12.74 12.77 -0.55% 277,475 356,099,798
2025-03-05 12.48 12.89 12.31 12.84 +2.88% 378,777 480,445,733
2025-03-04 12.42 12.52 12.38 12.48 +0.56% 127,470 158,946,714
2025-03-03 12.28 12.57 12.28 12.41 +1.22% 201,844 251,624,937
2025-02-28 12.45 12.5 12.25 12.26 -1.92% 175,243 216,171,970
2025-02-27 12.62 12.69 12.35 12.5 -0.56% 185,182 231,185,820
2025-02-26 12.34 12.65 12.34 12.57 +2.2% 229,790 287,555,847
2025-02-25 12.47 12.49 12.28 12.3 -1.68% 167,198 206,781,202
2025-02-24 12.62 12.69 12.43 12.51 -0.71% 216,227 270,753,534
2025-02-21 12.09 12.7 12.08 12.6 +4.22% 559,589 701,735,998
2025-02-20 12.08 12.13 11.97 12.09 0% 138,244 166,593,871
2025-02-19 11.98 12.19 11.97 12.09 +0.75% 168,619 203,661,386
2025-02-18 12 12.11 11.96 12 -0.25% 179,957 216,420,756
2025-02-17 12.25 12.26 11.98 12.03 -1.96% 275,957 333,104,102
2025-02-14 12.16 12.3 12.14 12.27 +0.66% 156,648 191,585,468
2025-02-13 12.2 12.34 12.18 12.19 -0.25% 171,059 209,447,661
2025-02-12 12.29 12.33 12.1 12.22 -0.97% 188,950 230,330,421
2025-02-11 12.28 12.42 12.28 12.34 +0.16% 147,004 181,359,908
2025-02-10 12.31 12.48 12.23 12.32 +0.49% 215,224 266,061,645
2025-02-07 12.14 12.34 12.06 12.26 +0.99% 219,969 268,968,189
2025-02-06 12.01 12.14 12 12.14 +0.83% 126,199 152,472,884
2025-02-05 12.41 12.43 11.98 12.04 -2.51% 262,919 318,943,074
2025-01-27 12.35 12.49 12.32 12.35 -0.16% 130,431 161,851,796
2025-01-24 12.36 12.38 12.26 12.37 +0.57% 157,563 194,298,459
2025-01-23 12.53 12.59 12.3 12.3 -0.97% 191,379 237,897,271
2025-01-22 12.33 12.53 12.24 12.42 +0.73% 201,157 249,413,056
2025-01-21 12.34 12.36 12.23 12.33 +0.24% 113,012 139,156,807
2025-01-20 12.39 12.44 12.25 12.3 -0.32% 139,495 172,205,214
2025-01-17 12.35 12.38 12.22 12.34 +0.08% 157,188 193,735,866
2025-01-16 12.23 12.39 12.19 12.33 +1.23% 205,391 252,667,354
2025-01-15 12.28 12.35 12.13 12.18 -1.22% 166,058 202,739,741
2025-01-14 12.31 12.33 12.13 12.33 +1.07% 275,439 337,923,311
2025-01-13 11.65 12.25 11.6 12.2 +3.74% 387,728 468,723,429
2025-01-10 11.88 12.09 11.73 11.76 -0.93% 181,070 214,447,733
2025-01-09 11.62 12 11.55 11.87 +1.54% 254,792 301,240,312
2025-01-08 11.87 11.87 11.52 11.69 -2.18% 186,607 218,062,872
2025-01-07 11.91 11.97 11.74 11.95 +0.59% 146,098 173,466,954
2025-01-06 11.82 12.11 11.67 11.88 +0.25% 260,126 309,443,483
2025-01-03 11.83 12.19 11.78 11.85 0% 232,499 278,432,255
2025-01-02 12.04 12.15 11.77 11.85 -1.5% 191,051 228,747,257
2024-12-31 12.28 12.3 12 12.03 -2.27% 219,580 266,132,042
2024-12-30 12.23 12.33 12.22 12.31 +0.49% 136,279 167,436,815
2024-12-27 12.38 12.43 12.21 12.25 -1.21% 230,178 282,978,716
2024-12-26 12.44 12.49 12.36 12.4 -0.32% 120,134 149,215,787
2024-12-25 12.46 12.47 12.32 12.44 0% 143,609 177,906,118
2024-12-24 12.18 12.44 12.18 12.44 +2.13% 203,451 251,187,018
2024-12-23 12.16 12.29 12.14 12.18 +0.33% 172,185 210,614,917
2024-12-20 12.2 12.25 12.13 12.14 -0.49% 136,362 166,128,941
2024-12-19 12.19 12.23 12.03 12.2 0% 173,756 210,565,476
2024-12-18 12.22 12.32 12.17 12.2 -0.08% 148,676 182,211,237
2024-12-17 12.21 12.32 12.16 12.21 -0.25% 155,134 189,754,571
2024-12-16 12.32 12.38 12.2 12.24 -0.81% 144,586 177,556,386
2024-12-13 12.62 12.63 12.33 12.34 -2.68% 273,535 339,369,656
2024-12-12 12.69 12.7 12.54 12.68 +0.08% 228,982 289,007,840
2024-12-11 12.48 12.81 12.46 12.67 +1.28% 256,040 324,452,449
2024-12-10 12.89 12.93 12.48 12.51 -0.08% 313,571 397,552,435
2024-12-09 12.51 12.67 12.45 12.52 0% 230,920 289,994,546
2024-12-06 12.38 12.55 12.33 12.52 +0.97% 238,694 297,554,074
2024-12-05 12.3 12.48 12.26 12.4 +0.49% 205,489 254,719,217
2024-12-04 12.34 12.49 12.28 12.34 +0.65% 317,827 393,811,892
2024-12-03 12.27 12.29 12.13 12.26 -0.08% 226,191 276,212,609
2024-12-02 12.21 12.3 12.17 12.27 +0.41% 285,552 349,359,145
2024-11-29 12.04 12.28 12 12.22 +1.16% 226,599 276,214,854
2024-11-28 12.22 12.22 12.05 12.08 -1.31% 163,868 198,865,416
2024-11-27 12.03 12.24 11.89 12.24 +1.66% 213,285 256,773,779
2024-11-26 12.14 12.23 12.02 12.04 -1.07% 204,933 248,164,525
2024-11-25 12.18 12.28 12.03 12.17 -0.08% 166,174 202,101,743
2024-11-22 12.67 12.7 12.18 12.18 -3.94% 228,113 283,286,260
2024-11-21 12.7 12.75 12.55 12.68 -0.16% 169,372 214,125,778
2024-11-20 12.67 12.84 12.6 12.7 -0.08% 240,315 305,349,670
2024-11-19 12.45 12.72 12.33 12.71 +2.09% 336,475 420,804,430
2024-11-18 12.8 12.8 12.3 12.45 -5.18% 546,077 682,578,578
2024-11-15 13.15 13.39 13.13 13.13 -0.45% 184,349 244,101,227
2024-11-14 13.49 13.52 13.13 13.19 -2.3% 241,313 321,554,980
2024-11-13 13.4 13.62 13.32 13.5 -0.37% 205,137 276,052,771
2024-11-12 13.8 13.96 13.42 13.55 -1.67% 389,834 534,439,407
2024-11-11 13.46 13.79 13.4 13.78 +1.62% 343,212 465,856,646
2024-11-08 13.91 13.97 13.47 13.56 -1.17% 446,393 610,101,688
2024-11-07 13.41 13.74 13.33 13.72 +1.33% 391,532 531,476,180
2024-11-06 13.58 13.81 13.46 13.54 +0.45% 428,015 584,420,999
2024-11-05 13.08 13.52 13.05 13.48 +2.59% 377,297 502,803,465
2024-11-04 13.19 13.19 12.99 13.14 +0.15% 271,838 355,247,265
2024-11-01 12.88 13.39 12.83 13.12 +1.47% 469,017 617,099,087
2024-10-31 13.01 13.07 12.87 12.93 -0.61% 290,896 376,724,833
2024-10-30 13.24 13.24 12.88 13.01 -1.81% 393,232 513,070,157
2024-10-29 13.9 13.95 13.21 13.25 -6.29% 789,161 1,059,329,484
2024-10-28 14.05 14.15 13.83 14.14 +1% 372,873 523,144,756
2024-10-25 13.8 14.1 13.71 14 +1.3% 283,190 393,827,162
2024-10-24 13.88 13.92 13.65 13.82 -1.22% 219,698 302,095,506
2024-10-23 14.07 14.19 13.83 13.99 -0.21% 225,216 314,722,621
2024-10-22 13.63 14.08 13.56 14.02 +2.86% 303,333 420,827,518
2024-10-21 13.78 13.9 13.45 13.63 +0.22% 293,550 401,809,704
2024-10-18 13.46 13.91 13.28 13.6 +1.57% 319,125 433,279,349
2024-10-17 13.67 13.78 13.38 13.39 -1.47% 172,324 233,639,383
2024-10-16 13.5 13.87 13.49 13.59 -1.02% 263,486 359,889,589
2024-10-15 14.3 14.3 13.7 13.73 -4.65% 322,310 450,612,081
2024-10-14 14.14 14.5 14.01 14.4 +2.2% 274,436 392,791,895
2024-10-11 14.57 14.59 13.89 14.09 -2.89% 241,387 341,872,881
2024-10-10 14.59 14.99 14.2 14.51 +1.26% 314,848 459,766,552
2024-10-09 15.4 15.4 14.23 14.33 -8.9% 447,650 660,711,682
2024-10-08 16.52 16.52 15.02 15.73 +4.73% 583,377 915,948,948

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

ц╡╖ф╝жхУ▓ 300201

近三个月

ц▒Зх╖ЭцКАцЬп 300124

2024年至今

ф╕Ьш╜пщЫЖхЫв 600718

近半年

хНОх╗║щЫЖхЫв 600629

2023年全年

ц░╕ц│░ш┐Р 001228

近期数据

цШОцЦ░цЧншЕ╛ 605068

近半年

ц│╕хдйхМЦ 000912

近期数据

STхНОх╛о 600360

2022-2023两年

ч▓╛цЩ║ш╛╛ 688627

近半年

шпЪх┐ЧшВбф╗╜ 000990

近期数据

热门概念板块

半导体

ф╕ЙхоЙхЕЙчФ╡ (600703)

2023年全年
虚拟现实
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年
新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

2023年全年
数字经济

цБТчФЯчФ╡хнР (600570)

近半年
AI人工智能
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2024年至今
生物医药

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