щЗСщТ╝шВбф╗╜ 601958

数据更新至:

添加到对比分析

10.84 -0.64%

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

10.84
-0.64% -0.07
10.95
开盘价
11.01
最高价
10.76
最低价
122,138
成交量
数据更新至: 2025-03-25

技术指标

10.84
MA5 (5日均线)
10.89
MA10 (10日均线)
10.58
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 10.95 11.01 10.76 10.84 -0.64% 122,138 132,911,787
2025-03-24 10.74 11.02 10.7 10.91 +1.87% 276,030 300,110,152
2025-03-21 10.8 10.9 10.65 10.71 -1.02% 230,466 248,104,939
2025-03-20 10.88 10.97 10.81 10.82 -1.01% 180,729 196,569,913
2025-03-19 10.94 10.99 10.85 10.93 -0.55% 158,952 173,461,196
2025-03-18 10.95 11.08 10.81 10.99 +0.64% 277,498 304,281,844
2025-03-17 11.16 11.28 10.89 10.92 -0.27% 335,203 369,902,085
2025-03-14 11.12 11.22 10.89 10.95 -0.09% 363,921 399,350,403
2025-03-13 10.86 11.01 10.78 10.96 +1.01% 286,899 312,205,090
2025-03-12 10.99 11.12 10.82 10.85 -1.45% 396,708 434,180,584
2025-03-11 10.54 11.04 10.5 11.01 +2.99% 519,629 561,061,917
2025-03-10 10.5 10.72 10.44 10.69 +2.79% 492,711 523,135,563
2025-03-07 10.19 10.48 10.17 10.4 +1.96% 355,447 369,059,491
2025-03-06 10.17 10.25 10.15 10.2 +0.29% 198,759 202,683,992
2025-03-05 10.16 10.18 10.04 10.17 +0.1% 131,645 133,123,129
2025-03-04 10.03 10.17 9.97 10.16 +1.2% 180,142 181,877,316
2025-03-03 9.95 10.14 9.95 10.04 +0.9% 195,715 197,263,459
2025-02-28 9.98 10.06 9.92 9.95 -0.7% 148,412 148,232,371
2025-02-27 10.1 10.14 9.96 10.02 -0.69% 162,898 163,023,642
2025-02-26 10 10.16 9.99 10.09 +1.2% 194,692 196,566,655
2025-02-25 10.11 10.14 9.96 9.97 -1.29% 203,787 204,473,855
2025-02-24 10.13 10.17 10.07 10.1 -0.39% 175,714 177,601,606
2025-02-21 10.17 10.25 10.1 10.14 -0.1% 183,613 186,435,669
2025-02-20 10.22 10.28 10.12 10.15 -0.78% 183,244 186,630,813
2025-02-19 10.2 10.24 10.16 10.23 +0.29% 134,127 136,795,842
2025-02-18 10.25 10.33 10.17 10.2 -0.39% 125,591 128,668,270
2025-02-17 10.43 10.45 10.21 10.24 -2.2% 179,802 184,790,939
2025-02-14 10.41 10.5 10.39 10.47 +0.58% 107,668 112,395,275
2025-02-13 10.46 10.53 10.39 10.41 -0.86% 144,165 150,823,632
2025-02-12 10.55 10.55 10.41 10.5 -0.76% 189,713 198,508,693
2025-02-11 10.63 10.72 10.55 10.58 -0.47% 170,481 180,938,768
2025-02-10 10.7 10.77 10.62 10.63 -0.75% 189,123 201,842,810
2025-02-07 10.7 10.8 10.62 10.71 -0.46% 227,483 243,652,069
2025-02-06 10.6 10.77 10.55 10.76 +1.22% 259,144 277,605,282
2025-02-05 10.7 10.74 10.52 10.63 +1.14% 189,399 200,924,493
2025-01-27 10.49 10.63 10.48 10.51 +0.1% 129,818 136,893,732
2025-01-24 10.46 10.56 10.37 10.5 +0.48% 112,059 117,186,809
2025-01-23 10.51 10.61 10.41 10.45 -0.29% 138,236 145,365,050
2025-01-22 10.47 10.54 10.41 10.48 +0.1% 93,377 97,803,071
2025-01-21 10.48 10.51 10.23 10.47 +0.1% 139,136 144,432,985
2025-01-20 10.61 10.67 10.43 10.46 -1.41% 156,223 164,600,802
2025-01-17 10.41 10.64 10.37 10.61 +2.02% 218,466 230,031,386
2025-01-16 10.2 10.42 10.19 10.4 +2.16% 259,486 268,879,120
2025-01-15 10.3 10.31 10.11 10.18 -1.17% 158,869 161,835,903
2025-01-14 10.2 10.32 10.09 10.3 +0.98% 172,831 176,969,347
2025-01-13 9.95 10.26 9.92 10.2 +1.9% 163,806 166,227,189
2025-01-10 10.3 10.4 10.01 10.01 -1.96% 142,883 145,205,636
2025-01-09 10.04 10.22 9.96 10.21 +1.69% 146,143 148,360,254
2025-01-08 10.25 10.34 9.98 10.04 -3% 204,972 207,087,502
2025-01-07 10.2 10.43 10.12 10.35 +1.47% 196,415 203,149,517
2025-01-06 10.04 10.33 10.01 10.2 +1.19% 165,023 168,188,449
2025-01-03 9.98 10.42 9.95 10.08 +1.31% 275,137 280,701,087
2025-01-02 10.09 10.16 9.87 9.95 -1.09% 195,607 196,026,884
2024-12-31 10.39 10.42 10.06 10.06 -3.27% 233,919 237,946,396
2024-12-30 10.32 10.46 10.32 10.4 +0.87% 158,874 165,335,134
2024-12-27 10.33 10.43 10.28 10.31 -0.39% 159,560 164,727,899
2024-12-26 10.4 10.45 10.31 10.35 -0.29% 114,014 118,268,317
2024-12-25 10.51 10.53 10.36 10.38 -0.95% 84,317 87,834,486
2024-12-24 10.33 10.51 10.32 10.48 +1.45% 115,428 120,208,749
2024-12-23 10.4 10.48 10.31 10.33 -0.67% 130,215 135,102,660
2024-12-20 10.55 10.57 10.38 10.4 -1.52% 160,213 167,215,993
2024-12-19 10.43 10.58 10.33 10.56 +0.67% 104,697 109,705,859
2024-12-18 10.53 10.56 10.46 10.49 0% 102,628 107,840,853
2024-12-17 10.56 10.61 10.47 10.49 -0.66% 105,742 111,353,512
2024-12-16 10.65 10.7 10.51 10.56 -0.85% 120,478 127,490,255
2024-12-13 10.86 10.86 10.61 10.65 -1.93% 188,985 202,451,623
2024-12-12 10.82 10.88 10.75 10.86 +0.37% 148,087 160,356,806
2024-12-11 10.69 10.91 10.66 10.82 +1.22% 213,276 230,741,968
2024-12-10 10.89 10.96 10.66 10.69 +0.56% 267,499 287,746,464
2024-12-09 10.59 10.75 10.58 10.63 +0.47% 231,557 246,904,709
2024-12-06 10.45 10.62 10.42 10.58 +0.95% 141,763 149,360,191
2024-12-05 10.47 10.49 10.4 10.48 -0.19% 125,186 130,795,468
2024-12-04 10.66 10.73 10.46 10.5 -0.57% 166,551 175,888,922
2024-12-03 10.59 10.61 10.48 10.56 -0.19% 122,207 128,676,301
2024-12-02 10.51 10.63 10.5 10.58 +0.67% 155,496 164,300,800
2024-11-29 10.41 10.6 10.37 10.51 +0.57% 149,445 156,799,059
2024-11-28 10.55 10.59 10.4 10.45 -1.23% 121,167 126,947,169
2024-11-27 10.44 10.59 10.24 10.58 +1.24% 157,845 164,320,095
2024-11-26 10.53 10.63 10.43 10.45 -1.14% 129,548 136,247,152
2024-11-25 10.61 10.73 10.47 10.57 -0.38% 158,311 167,697,290
2024-11-22 10.94 10.97 10.6 10.61 -3.11% 186,404 200,664,039
2024-11-21 10.95 11.04 10.88 10.95 -0.18% 136,908 149,982,911
2024-11-20 10.97 11.03 10.86 10.97 -0.18% 169,527 185,582,718
2024-11-19 10.8 10.99 10.75 10.99 +1.57% 159,454 173,624,116
2024-11-18 10.91 11.06 10.72 10.82 -0.92% 169,475 184,656,177
2024-11-15 10.99 11.16 10.9 10.92 -0.91% 156,119 172,128,915
2024-11-14 11.23 11.34 10.98 11.02 -2.13% 205,426 228,961,051
2024-11-13 11.18 11.33 11.13 11.26 +0.63% 160,496 180,292,848
2024-11-12 11.44 11.59 11.11 11.19 -2.27% 298,059 338,606,046
2024-11-11 11.45 11.56 11.33 11.45 -0.61% 231,200 263,989,387
2024-11-08 11.84 11.88 11.44 11.52 -1.37% 302,438 351,512,859
2024-11-07 11.44 11.68 11.33 11.68 +1.13% 290,519 335,698,664
2024-11-06 11.6 11.75 11.46 11.55 +0.09% 382,849 443,439,243
2024-11-05 11.15 11.55 11.12 11.54 +2.94% 383,668 438,021,136
2024-11-04 11.24 11.26 10.95 11.21 +0.81% 339,395 376,385,343
2024-11-01 10.67 11.44 10.67 11.12 +3.63% 535,962 596,841,600
2024-10-31 10.78 10.83 10.67 10.73 -0.28% 186,735 200,659,900
2024-10-30 10.85 10.94 10.65 10.76 -1.1% 257,775 277,268,417
2024-10-29 11.19 11.19 10.87 10.88 -2.6% 287,236 316,038,985
2024-10-28 11.06 11.18 11.02 11.17 +0.81% 214,640 238,334,986
2024-10-25 10.98 11.15 10.95 11.08 +0.91% 145,455 160,618,652
2024-10-24 11.01 11.04 10.88 10.98 -0.72% 142,776 156,384,561
2024-10-23 11.08 11.13 10.98 11.06 -0.09% 199,932 221,031,223
2024-10-22 11.09 11.2 10.98 11.07 -0.63% 205,519 227,361,329
2024-10-21 11 11.32 10.92 11.14 +1.18% 317,700 354,154,801
2024-10-18 10.81 11.18 10.76 11.01 +1.76% 279,763 306,818,575
2024-10-17 11.11 11.19 10.8 10.82 -2.43% 167,228 183,518,203
2024-10-16 11.09 11.2 10.94 11.09 -0.72% 222,627 246,095,183
2024-10-15 11.38 11.54 11.17 11.17 -1.85% 204,890 232,316,854
2024-10-14 11.28 11.47 11.16 11.38 +0.89% 311,296 352,851,624
2024-10-11 11.56 11.63 11.15 11.28 -2.34% 198,755 226,004,007
2024-10-10 11.41 11.85 11.21 11.55 +1.23% 283,518 328,247,070
2024-10-09 11.81 11.86 11.31 11.41 -4.52% 400,125 462,430,272
2024-10-08 13.09 13.09 11.54 11.95 +0.42% 683,731 831,370,604

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

щб╢чВ╣ш╜пф╗╢ 603383

近期数据

шБЪш╛░шВбф╗╜ 688123

2024年一季度

щТЬц│ЙчзСцКА 688391

2022-2023两年

ф╜░ч╗┤хнШхВи 688525

近期数据

цЦ░хдйчД╢ц░Ф 603393

2024年至今

хЕ┤шУЙчОпхвГ 000598

近半年

щАЪш╛╛хИЫцЩ║ 001368

近半年

ц▒ЯчЫРщЫЖхЫв 601065

近三个月

шпЪщВжшВбф╗╜ 603316

2024年至今

чЯ│хМЦц▓╣цЬН 600871

2024年至今

热门概念板块

生物医药

цБТчСЮхМ╗шНп (600276)

近三个月
5G通信

х╣┐хТМщАЪ (300638)

近半年
AI人工智能

шИкхоЗх╛о (300053)

2024年一季度
芯片

хглхЕ░х╛о (600460)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2024年一季度
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2024年一季度
医疗器械

чРЖщВжф╗кхЩи (300206)

近三个月
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