ц╜ЮхоЙчОпшГ╜ 601699

数据更新至:

添加到对比分析

12.60 +1.61%

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

12.6
+1.61% +0.2
12.43
开盘价
12.67
最高价
12.32
最低价
157,904
成交量
数据更新至: 2025-03-25

技术指标

12.52
MA5 (5日均线)
12.56
MA10 (10日均线)
12.33
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 12.43 12.67 12.32 12.6 +1.61% 157,904 197,813,421
2025-03-24 12.51 12.62 12.3 12.4 -0.88% 147,868 183,774,122
2025-03-21 12.48 12.56 12.3 12.51 +0.16% 211,751 263,375,960
2025-03-20 12.58 12.8 12.45 12.49 -0.72% 231,454 291,801,195
2025-03-19 12.6 12.65 12.47 12.58 -0.55% 133,870 168,319,839
2025-03-18 12.79 12.79 12.6 12.65 -0.86% 143,111 180,882,497
2025-03-17 12.69 12.8 12.58 12.76 +0.63% 212,815 270,264,615
2025-03-14 12.62 12.75 12.56 12.68 -0.63% 282,255 357,660,519
2025-03-13 12.2 12.87 12.2 12.76 +4.59% 538,054 680,106,891
2025-03-12 12.24 12.36 12.15 12.2 0% 144,752 177,346,297
2025-03-11 12.1 12.2 12.06 12.2 +0.08% 95,144 115,397,048
2025-03-10 12.07 12.29 12.03 12.19 +1.16% 152,516 185,786,068
2025-03-07 11.96 12.14 11.91 12.05 +0.58% 135,302 163,261,810
2025-03-06 11.85 11.99 11.76 11.98 +1.18% 132,794 158,190,373
2025-03-05 12.05 12.05 11.81 11.84 -1.74% 143,817 171,017,157
2025-03-04 12.09 12.17 12 12.05 -0.74% 96,273 115,885,861
2025-03-03 12.06 12.23 12.05 12.14 +0.75% 121,099 147,283,654
2025-02-28 12.22 12.24 12.03 12.05 -1.23% 127,216 154,265,734
2025-02-27 12.3 12.36 12.13 12.2 -0.81% 121,829 148,471,947
2025-02-26 12.26 12.42 12.2 12.3 +0.41% 151,532 186,299,541
2025-02-25 12.15 12.42 12.03 12.25 +0.41% 216,430 265,825,262
2025-02-24 12.1 12.21 12.04 12.2 +0.33% 124,268 150,762,281
2025-02-21 12.22 12.25 12.09 12.16 -0.25% 109,720 133,275,268
2025-02-20 12.18 12.28 12.11 12.19 0% 121,283 147,922,042
2025-02-19 12.14 12.19 11.97 12.19 +0.41% 149,665 180,837,083
2025-02-18 12.3 12.38 12.12 12.14 -1.54% 188,015 230,322,784
2025-02-17 12.37 12.42 12.27 12.33 -0.72% 164,493 202,753,666
2025-02-14 12.43 12.52 12.36 12.42 -0.08% 120,121 149,040,634
2025-02-13 12.41 12.58 12.39 12.43 -0.08% 156,859 196,013,873
2025-02-12 12.48 12.5 12.33 12.44 -0.64% 146,740 181,900,434
2025-02-11 12.7 12.77 12.45 12.52 -1.57% 157,240 197,360,183
2025-02-10 12.73 12.73 12.55 12.72 +0.16% 131,535 166,304,945
2025-02-07 12.5 12.75 12.46 12.7 +0.95% 168,472 213,251,308
2025-02-06 12.36 12.58 12.28 12.58 +1.45% 135,673 168,668,463
2025-02-05 12.64 12.64 12.38 12.4 -1.43% 120,179 149,266,740
2025-01-27 12.55 12.66 12.54 12.58 +0.16% 126,495 159,494,518
2025-01-24 12.59 12.66 12.5 12.56 -0.08% 148,684 186,837,289
2025-01-23 12.74 12.84 12.56 12.57 -0.87% 174,603 221,415,634
2025-01-22 12.82 12.82 12.65 12.68 -1.25% 121,134 153,793,475
2025-01-21 13.15 13.15 12.73 12.84 -2.36% 263,490 339,476,902
2025-01-20 13.37 13.38 13.02 13.15 -4.22% 333,486 437,978,527
2025-01-17 13.87 13.95 13.69 13.73 -0.94% 87,264 120,034,678
2025-01-16 13.69 13.99 13.65 13.86 +1.84% 133,946 185,787,649
2025-01-15 13.67 13.74 13.55 13.61 -0.73% 94,643 128,885,809
2025-01-14 13.47 13.72 13.38 13.71 +2.16% 93,364 126,735,620
2025-01-13 13.41 13.58 13.37 13.42 -0.52% 61,698 82,915,768
2025-01-10 13.67 13.76 13.48 13.49 -1.32% 87,664 118,860,995
2025-01-09 13.89 13.9 13.66 13.67 -1.94% 99,744 137,052,571
2025-01-08 14.15 14.27 13.8 13.94 -1.83% 117,126 163,535,999
2025-01-07 14.12 14.29 13.95 14.2 +0.71% 107,568 151,747,587
2025-01-06 14.1 14.32 13.94 14.1 -0.7% 140,456 198,665,321
2025-01-03 13.98 14.35 13.94 14.2 +1.65% 222,426 314,839,247
2025-01-02 14.36 14.44 13.9 13.97 -2.72% 181,958 256,937,084
2024-12-31 14.52 14.62 14.32 14.36 -1.17% 145,195 209,785,407
2024-12-30 14.38 14.63 14.34 14.53 +1.04% 141,934 205,652,997
2024-12-27 14.45 14.46 14.3 14.38 -0.69% 153,798 220,842,461
2024-12-26 14.68 14.71 14.35 14.48 -1.5% 148,118 214,329,328
2024-12-25 14.59 14.77 14.49 14.7 +0.89% 123,618 181,224,579
2024-12-24 14.44 14.57 14.42 14.57 +0.69% 98,668 142,900,168
2024-12-23 14.63 14.69 14.45 14.47 -1.09% 137,423 200,138,539
2024-12-20 14.79 14.83 14.6 14.63 -1.15% 130,331 190,833,133
2024-12-19 15.09 15.13 14.68 14.8 -2.63% 240,220 356,776,251
2024-12-18 15.26 15.46 15.17 15.2 0% 198,244 303,350,049
2024-12-17 15.09 15.6 15.08 15.2 +0.46% 269,921 414,062,251
2024-12-16 14.9 15.47 14.9 15.13 +2.02% 284,141 433,335,590
2024-12-13 15.43 15.5 14.83 14.83 -4.14% 456,403 688,764,061
2024-12-12 15.63 15.75 15.41 15.47 -1.02% 271,739 422,492,526
2024-12-11 14.93 15.68 14.93 15.63 +4.2% 481,969 743,730,860
2024-12-10 15.22 15.6 14.94 15 +0.13% 299,289 456,133,568
2024-12-09 15.07 15.1 14.89 14.98 -0.53% 165,900 249,152,337
2024-12-06 15.03 15.17 15.01 15.06 +0.13% 157,751 237,767,863
2024-12-05 15.18 15.22 14.93 15.04 -0.99% 169,421 255,274,875
2024-12-04 14.72 15.22 14.66 15.19 +2.57% 298,939 450,138,155
2024-12-03 14.75 14.87 14.53 14.81 +0.41% 171,079 252,248,101
2024-12-02 14.66 14.82 14.52 14.75 +0.75% 169,724 249,922,751
2024-11-29 14.5 14.74 14.37 14.64 +1.24% 155,013 225,855,620
2024-11-28 14.67 14.67 14.45 14.46 -1.5% 98,390 142,998,352
2024-11-27 14.44 14.68 14.25 14.68 +1.38% 111,655 161,656,849
2024-11-26 14.6 14.62 14.44 14.48 -0.89% 110,588 160,603,593
2024-11-25 14.7 14.85 14.5 14.61 -0.61% 167,697 245,909,491
2024-11-22 15.48 15.57 14.7 14.7 -4.67% 293,193 440,359,205
2024-11-21 15.23 15.55 15.17 15.42 +1.25% 224,595 345,914,582
2024-11-20 15.07 15.24 15.01 15.23 +0.73% 174,492 264,173,131
2024-11-19 15.29 15.3 14.85 15.12 -0.79% 244,874 368,200,057
2024-11-18 15.16 15.79 15.11 15.24 +1.53% 466,769 719,102,653
2024-11-15 15.05 15.23 14.88 15.01 -0.53% 167,014 251,936,375
2024-11-14 15.42 15.52 15.09 15.09 -2.39% 182,422 279,095,350
2024-11-13 15.35 15.67 15.31 15.46 -0.13% 213,265 330,620,233
2024-11-12 15.37 15.87 15.35 15.48 +0.45% 298,964 466,172,943
2024-11-11 15.59 15.59 15.12 15.41 -1.28% 236,595 362,006,647
2024-11-08 15.78 15.97 15.43 15.61 -0.26% 320,590 502,418,715
2024-11-07 15.15 15.65 14.98 15.65 +3.3% 321,376 495,905,242
2024-11-06 15.01 15.39 15 15.15 +0.93% 267,868 406,847,272
2024-11-05 14.71 15.02 14.58 15.01 +1.83% 239,510 355,171,406
2024-11-04 14.81 14.81 14.45 14.74 +0.55% 224,188 327,324,902
2024-11-01 14.61 14.87 14.5 14.66 +0.41% 305,323 448,940,552
2024-10-31 15 15.13 14.45 14.6 -4.89% 517,147 756,867,759
2024-10-30 15.6 15.76 15.25 15.35 -2.17% 246,467 380,938,003
2024-10-29 16.15 16.15 15.69 15.69 -3.27% 247,177 391,521,442
2024-10-28 15.83 16.23 15.77 16.22 +2.27% 249,176 399,758,282
2024-10-25 15.71 15.96 15.68 15.86 +0.76% 176,144 278,385,339
2024-10-24 16.03 16.04 15.7 15.74 -2.42% 226,456 358,199,634
2024-10-23 16.08 16.2 15.92 16.13 +0.31% 224,398 360,422,576
2024-10-22 15.95 16.18 15.81 16.08 +0.82% 199,266 318,975,913
2024-10-21 15.89 16.2 15.7 15.95 +1.46% 259,306 413,721,825
2024-10-18 15.52 15.9 15.25 15.72 +1.29% 310,945 483,222,332
2024-10-17 15.8 16.08 15.5 15.52 -1.59% 179,090 282,430,660
2024-10-16 16.01 16.17 15.75 15.77 -1.81% 182,810 291,334,488
2024-10-15 16.47 16.7 16.05 16.06 -3.19% 217,522 354,783,817
2024-10-14 16.2 16.8 16.08 16.59 +2.47% 323,454 534,222,154
2024-10-11 16.84 16.87 16.01 16.19 -2.76% 391,586 637,777,204
2024-10-10 15.65 17.15 15.65 16.65 +6.12% 578,967 958,544,864
2024-10-09 17.13 17.13 15.65 15.69 -9.57% 576,511 931,204,904
2024-10-08 19.3 19.3 17.05 17.35 -1.7% 816,351 1,462,722,010

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

хС│чЯещжЩ 605089

2022-2023两年

хдйчЫоц╣Ц 603136

近三个月

хЗпф╝жшВбф╗╜ 300715

近期数据

чЗХф╕Ьх╛о 688172

2024年一季度

хЯОх╗║хПСх▒Х 600266

近三个月

хпМхРЙчСЮ 688272

2024年一季度

ш╡ЫцЙШчФЯчЙй 300583

近半年

цЦ░хкТшВбф╗╜ 300770

2023年全年

ф║┐ч║мщФВшГ╜ 300014

2022-2023两年

хТМш╛╛чзСцКА 688296

近期数据

热门概念板块

军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年一季度
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
光伏产业
AI人工智能

цБТчФЯчФ╡хнР (600570)

2023年全年
储能电池
区块链
芯片

хЫ╜ц░СцКАцЬп (300077)

近三个月
云计算

ф╕нчзСхИЫш╛╛ (300496)

2022-2023两年

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