ч┤лщЗСщУ╢шбМ(601860)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

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

2.8

0% 0

2.8

开盘价

2.81

最高价

2.79

最低价

206,167

成交量

数据更新至: 2025-03-25

技术指标

2.80

MA5 (5日均线)

2.77

MA10 (10日均线)

2.74

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:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	2.8	2.81	2.79	2.8	0%	206,167	57,735,963
2025-03-24	2.79	2.8	2.77	2.8	+0.36%	386,266	107,636,124
2025-03-21	2.8	2.83	2.78	2.79	-0.71%	457,814	128,327,242
2025-03-20	2.81	2.84	2.79	2.81	+0.36%	541,886	152,392,129
2025-03-19	2.79	2.81	2.78	2.8	+0.72%	445,178	124,512,039
2025-03-18	2.81	2.82	2.77	2.78	-1.07%	472,694	131,709,229
2025-03-17	2.76	2.83	2.76	2.81	+2.18%	1,020,089	286,007,248
2025-03-14	2.69	2.76	2.69	2.75	+1.85%	747,423	203,839,015
2025-03-13	2.69	2.71	2.69	2.7	+0.37%	279,776	75,503,092
2025-03-12	2.7	2.71	2.68	2.69	0%	305,648	82,402,043
2025-03-11	2.67	2.7	2.67	2.69	+0.37%	266,429	71,477,189
2025-03-10	2.69	2.7	2.67	2.68	-0.37%	316,315	84,856,581
2025-03-07	2.71	2.72	2.69	2.69	-0.74%	307,203	83,021,295
2025-03-06	2.72	2.73	2.7	2.71	-0.37%	406,156	110,224,778
2025-03-05	2.71	2.72	2.69	2.72	+0.37%	300,632	81,434,676
2025-03-04	2.7	2.72	2.69	2.71	+0.37%	303,375	82,095,253
2025-03-03	2.72	2.73	2.7	2.7	-0.74%	353,606	95,832,123
2025-02-28	2.73	2.74	2.71	2.72	-0.73%	367,248	100,123,551
2025-02-27	2.73	2.74	2.72	2.74	+0.37%	366,510	100,004,745
2025-02-26	2.7	2.73	2.7	2.73	+1.11%	360,936	98,115,734
2025-02-25	2.72	2.73	2.69	2.7	-0.74%	426,883	115,518,051
2025-02-24	2.72	2.75	2.71	2.72	0%	383,944	104,847,817
2025-02-21	2.75	2.75	2.71	2.72	-0.73%	501,239	136,433,394
2025-02-20	2.76	2.76	2.74	2.74	-0.36%	330,818	90,863,681
2025-02-19	2.77	2.78	2.74	2.75	-1.08%	588,220	162,351,678
2025-02-18	2.75	2.8	2.75	2.78	+1.09%	808,618	224,644,238
2025-02-17	2.77	2.77	2.74	2.75	-0.36%	383,595	105,647,937
2025-02-14	2.78	2.79	2.75	2.76	-0.72%	431,817	119,422,168
2025-02-13	2.78	2.8	2.77	2.78	0%	550,265	153,224,556
2025-02-12	2.78	2.79	2.76	2.78	-0.36%	402,961	111,780,730
2025-02-11	2.78	2.79	2.76	2.79	+0.72%	482,370	133,964,629
2025-02-10	2.79	2.8	2.77	2.77	-0.72%	419,211	116,574,391
2025-02-07	2.75	2.8	2.74	2.79	+1.09%	602,041	167,074,020
2025-02-06	2.74	2.77	2.73	2.76	+0.36%	535,008	147,243,105
2025-02-05	2.79	2.79	2.73	2.75	-1.08%	444,112	122,427,826
2025-01-27	2.75	2.8	2.74	2.78	+1.09%	547,467	152,076,404
2025-01-24	2.72	2.75	2.69	2.75	+1.1%	622,407	169,990,109
2025-01-23	2.69	2.75	2.68	2.72	+1.49%	665,099	181,366,405
2025-01-22	2.7	2.71	2.66	2.68	-2.55%	351,683	94,158,558
2025-01-21	2.78	2.79	2.74	2.75	-0.72%	348,368	96,121,426
2025-01-20	2.78	2.8	2.76	2.77	0%	425,206	118,199,077
2025-01-17	2.76	2.79	2.74	2.77	0%	422,883	117,058,658
2025-01-16	2.73	2.8	2.72	2.77	+1.84%	769,981	212,948,760
2025-01-15	2.73	2.76	2.7	2.72	-0.37%	452,660	123,501,332
2025-01-14	2.66	2.74	2.66	2.73	+2.25%	562,007	152,116,998
2025-01-13	2.68	2.68	2.64	2.67	-0.74%	409,418	108,908,644
2025-01-10	2.72	2.73	2.68	2.69	-1.1%	380,711	102,842,102
2025-01-09	2.74	2.75	2.71	2.72	-1.09%	365,985	99,781,255
2025-01-08	2.74	2.76	2.7	2.75	+0.36%	681,701	185,933,819
2025-01-07	2.73	2.74	2.7	2.74	0%	449,827	122,567,954
2025-01-06	2.72	2.74	2.68	2.74	+0.74%	630,536	170,991,594
2025-01-03	2.74	2.76	2.71	2.72	-0.73%	625,966	171,007,480
2025-01-02	2.85	2.86	2.72	2.74	-3.86%	1,000,577	279,401,571
2024-12-31	2.91	2.96	2.83	2.85	-2.4%	1,139,260	329,709,549
2024-12-30	2.9	2.93	2.89	2.92	+0.34%	653,323	190,244,042
2024-12-27	2.88	2.92	2.85	2.91	+0.69%	742,144	214,193,007
2024-12-26	2.9	2.91	2.87	2.89	-0.69%	665,967	191,882,583
2024-12-25	2.89	2.95	2.88	2.91	+0.69%	1,065,633	310,600,284
2024-12-24	2.84	2.89	2.84	2.89	+1.4%	750,130	215,463,626
2024-12-23	2.85	2.88	2.84	2.85	0%	795,351	227,349,710
2024-12-20	2.86	2.87	2.83	2.85	-0.7%	616,660	175,882,330
2024-12-19	2.88	2.89	2.83	2.87	-0.69%	798,885	228,186,365
2024-12-18	2.9	2.94	2.88	2.89	0%	727,789	211,727,720
2024-12-17	2.95	2.97	2.88	2.89	-2.03%	857,406	249,661,061
2024-12-16	2.94	2.97	2.93	2.95	0%	625,471	184,583,187
2024-12-13	3.02	3.03	2.93	2.95	-2.64%	993,311	294,490,467
2024-12-12	3	3.04	2.98	3.03	+1%	801,346	241,578,343
2024-12-11	2.97	3.03	2.97	3	+0.33%	984,663	295,286,225
2024-12-10	3	3.05	2.96	2.99	+1.01%	1,176,167	352,416,420
2024-12-09	2.95	3	2.94	2.96	0%	1,020,278	303,351,840
2024-12-06	2.9	2.97	2.89	2.96	+2.42%	1,093,965	321,461,994
2024-12-05	2.9	2.91	2.88	2.89	-0.34%	538,553	155,921,364
2024-12-04	2.92	2.93	2.89	2.9	-1.02%	578,573	168,251,821
2024-12-03	2.91	2.94	2.89	2.93	+0.34%	656,804	191,406,324
2024-12-02	2.89	2.92	2.87	2.92	+1.04%	734,593	212,978,376
2024-11-29	2.87	2.92	2.86	2.89	+0.7%	651,052	188,431,943
2024-11-28	2.87	2.9	2.85	2.87	-0.35%	640,750	184,111,118
2024-11-27	2.84	2.88	2.79	2.88	+1.41%	757,510	214,664,771
2024-11-26	2.82	2.86	2.82	2.84	+0.35%	528,100	149,932,995
2024-11-25	2.83	2.85	2.8	2.83	0%	708,822	200,112,061
2024-11-22	2.94	2.96	2.82	2.83	-4.07%	1,150,774	332,435,359
2024-11-21	2.95	2.96	2.92	2.95	-0.34%	701,203	205,733,609
2024-11-20	2.96	3.01	2.93	2.96	-0.67%	1,082,806	319,489,933
2024-11-19	2.95	3.04	2.92	2.98	-0.67%	1,725,565	513,060,895
2024-11-18	2.87	3.08	2.87	3	+5.63%	2,812,234	841,106,521
2024-11-15	2.86	2.91	2.84	2.84	-1.05%	925,160	266,018,195
2024-11-14	2.9	2.92	2.86	2.87	-1.37%	823,933	238,138,880
2024-11-13	2.88	2.92	2.87	2.91	+0.69%	846,901	245,443,781
2024-11-12	2.91	2.95	2.87	2.89	-0.69%	872,103	253,691,514
2024-11-11	2.93	2.98	2.87	2.91	-1.02%	999,397	291,404,621
2024-11-08	3.02	3.05	2.92	2.94	-2%	1,234,593	365,493,476
2024-11-07	2.85	3	2.85	3	+4.53%	1,524,958	446,506,869
2024-11-06	2.91	2.92	2.84	2.87	-1.03%	980,588	281,341,008
2024-11-05	2.83	2.91	2.82	2.9	+2.47%	1,378,276	395,710,902
2024-11-04	2.8	2.83	2.77	2.83	+1.07%	674,897	188,925,684
2024-11-01	2.79	2.86	2.78	2.8	0%	833,737	234,368,181
2024-10-31	2.76	2.82	2.76	2.8	+1.08%	751,787	209,694,160
2024-10-30	2.79	2.81	2.74	2.77	-1.42%	970,742	269,337,735
2024-10-29	2.85	2.94	2.8	2.81	-1.75%	1,070,570	306,444,250
2024-10-28	2.8	2.86	2.78	2.86	+2.14%	924,467	261,275,133
2024-10-25	2.79	2.81	2.78	2.8	+0.36%	637,222	178,268,257
2024-10-24	2.8	2.82	2.78	2.79	-0.71%	465,214	130,021,640
2024-10-23	2.81	2.84	2.8	2.81	0%	625,294	176,090,729
2024-10-22	2.81	2.84	2.78	2.81	0%	626,050	175,467,751
2024-10-21	2.84	2.85	2.79	2.81	-1.4%	786,686	220,793,987
2024-10-18	2.8	2.88	2.75	2.85	+1.79%	994,631	280,144,794
2024-10-17	2.86	2.88	2.79	2.8	-1.75%	701,144	198,476,040
2024-10-16	2.76	2.87	2.75	2.85	+2.52%	989,119	279,380,985
2024-10-15	2.86	2.88	2.77	2.78	-3.47%	921,541	260,306,653
2024-10-14	2.8	2.9	2.78	2.88	+3.97%	1,167,440	332,293,038
2024-10-11	2.83	2.87	2.74	2.77	-2.46%	936,575	262,491,606
2024-10-10	2.79	2.92	2.76	2.84	+2.16%	1,274,756	362,316,243
2024-10-09	2.99	3	2.77	2.78	-9.74%	1,761,315	506,440,448
2024-10-08	3.29	3.29	2.9	3.08	+3.01%	2,304,589	712,308,917

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

хоЬхо╛ч║╕ф╕Ъ 600793

2024年至今

щЗСхКЫц│░ 300225

2024年一季度

шЛ▒ хКЫ чЙ╣ 000635

2022-2023两年

цШКхНОчзСцКА 600378

2024年至今

хдйф┐ЭхЯ║х╗║ 000965

2023年全年

шЛПшГ╜шВбф╗╜ 600925

2022-2023两年

хИйхЕГф║и 688499

2022-2023两年

хЫ╜цЬ║щАЪчФи 600444

2024年至今

ф╕нхЫ╜ц╡╖ц▓╣ 600938

近三个月

ф╕╕ч╛ОчФЯчЙй 603983

2023年全年

热门概念板块

щШ│цЩохМ╗чЦЧ (300030)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

ф╕нхЫ╜ш╜пф╗╢ (600536)

ф╕Ьш╜пщЫЖхЫв (600718)

цМпхНОчзСцКА (000733)

чФихПЛч╜Сч╗Ь (600588)

цБТчСЮхМ╗шНп (600276)

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