цЩошО▒цЯп 603566

数据更新至:

添加到对比分析

12.14 +1.68%

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

12.14
+1.68% +0.2
12.11
开盘价
12.14
最高价
11.94
最低价
22,488
成交量
数据更新至: 2025-03-25

技术指标

12.16
MA5 (5日均线)
12.21
MA10 (10日均线)
12.14
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 12.11 12.14 11.94 12.14 +1.68% 22,488 27,044,682
2025-03-24 12.12 12.16 11.81 11.94 -1.16% 41,109 49,184,984
2025-03-21 12.27 12.27 12.03 12.08 -1.39% 36,159 43,872,120
2025-03-20 12.34 12.42 12.2 12.25 -0.97% 32,832 40,332,150
2025-03-19 12.38 12.48 12.29 12.37 -0.16% 34,113 42,185,696
2025-03-18 12.42 12.45 12.34 12.39 -0.08% 30,889 38,254,230
2025-03-17 12.32 12.42 12.26 12.4 +1.06% 46,555 57,558,294
2025-03-14 12.17 12.27 12.14 12.27 +1.07% 44,169 54,020,733
2025-03-13 12.13 12.2 12.05 12.14 -0.16% 28,144 34,106,773
2025-03-12 12.3 12.3 12.15 12.16 -0.73% 28,401 34,600,258
2025-03-11 12.13 12.3 12.04 12.25 +0.41% 40,335 49,205,985
2025-03-10 12.1 12.33 12.09 12.2 +1.24% 41,442 50,620,659
2025-03-07 12.08 12.17 12 12.05 -0.25% 30,250 36,530,149
2025-03-06 12.03 12.12 11.99 12.08 +0.58% 33,265 40,106,013
2025-03-05 12.16 12.17 11.86 12.01 -1.15% 39,718 47,516,764
2025-03-04 12.06 12.16 11.96 12.15 +0.75% 32,449 39,167,959
2025-03-03 11.85 12.13 11.85 12.06 +1.52% 39,174 47,214,022
2025-02-28 12.03 12.11 11.85 11.88 -1.41% 37,292 44,606,608
2025-02-27 12.02 12.08 11.94 12.05 +0.25% 43,153 51,821,919
2025-02-26 11.93 12.05 11.91 12.02 +0.67% 35,327 42,299,611
2025-02-25 12.22 12.23 11.93 11.94 -2.93% 63,299 76,190,549
2025-02-24 12.21 12.46 12.2 12.3 +0.24% 53,980 66,608,614
2025-02-21 12.45 12.58 12.13 12.27 -1.45% 68,106 83,522,187
2025-02-20 12.54 12.66 12.4 12.45 -0.88% 54,975 68,647,151
2025-02-19 12.44 12.57 12.4 12.56 +0.56% 57,688 72,054,062
2025-02-18 12.85 12.87 12.41 12.49 -2.88% 77,271 97,753,975
2025-02-17 13.01 13.2 12.86 12.86 -4.1% 152,511 198,287,143
2025-02-14 12.58 13.55 12.34 13.41 +8.85% 204,534 270,412,780
2025-02-13 12.2 12.39 12.19 12.32 +0.49% 37,667 46,362,880
2025-02-12 12.31 12.38 12.18 12.26 -0.73% 34,599 42,442,211
2025-02-11 12.47 12.52 12.22 12.35 -0.96% 32,286 39,730,768
2025-02-10 12.4 12.52 12.3 12.47 +0.48% 33,408 41,560,092
2025-02-07 12.34 12.53 12.25 12.41 +0.4% 37,422 46,475,978
2025-02-06 12.27 12.38 12.15 12.36 +0.65% 21,878 26,886,635
2025-02-05 12.5 12.5 12.18 12.28 -0.65% 20,206 24,884,055
2025-01-27 12.3 12.53 12.3 12.36 +0.49% 21,751 27,015,210
2025-01-24 12.24 12.36 12.13 12.3 +0.57% 19,817 24,358,583
2025-01-23 12.34 12.48 12.22 12.23 0% 23,553 29,063,557
2025-01-22 12.23 12.29 12.12 12.23 -0.57% 19,546 23,818,934
2025-01-21 12.5 12.56 12.24 12.3 -1.76% 21,542 26,595,946
2025-01-20 12.23 12.59 12.1 12.52 +1.46% 48,235 59,564,809
2025-01-17 12.23 12.41 12.06 12.34 +0.98% 26,071 31,945,222
2025-01-16 12.1 12.71 12.09 12.22 +1.24% 51,051 63,347,300
2025-01-15 11.76 12.08 11.64 12.07 +2.46% 41,784 49,629,208
2025-01-14 11.49 11.8 11.48 11.78 +2.7% 36,033 41,962,772
2025-01-13 11.35 11.58 11.28 11.47 +0.61% 20,086 22,954,477
2025-01-10 11.75 11.83 11.4 11.4 -3.8% 36,434 42,189,215
2025-01-09 11.79 11.97 11.73 11.85 -0.42% 20,423 24,233,244
2025-01-08 12.07 12.1 11.69 11.9 -1.41% 33,426 39,798,865
2025-01-07 12.28 12.34 11.95 12.07 -1.63% 31,026 37,458,288
2025-01-06 12.12 12.37 11.86 12.27 +1.24% 36,555 44,516,860
2025-01-03 12.48 12.56 12.07 12.12 -2.42% 36,726 45,158,400
2025-01-02 12.76 12.95 12.33 12.42 -2.66% 43,129 54,593,057
2024-12-31 13.2 13.47 12.74 12.76 -3.33% 60,167 78,143,887
2024-12-30 13.28 13.38 13 13.2 -1.12% 35,448 46,719,936
2024-12-27 12.93 13.51 12.84 13.35 +3.33% 61,316 81,301,482
2024-12-26 13.02 13.15 12.86 12.92 -0.77% 32,308 41,947,285
2024-12-25 13.36 13.45 12.95 13.02 -2.47% 45,039 58,948,840
2024-12-24 13.3 13.65 13.26 13.35 -0.6% 57,264 76,816,599
2024-12-23 13.84 14.72 13.4 13.43 -2.96% 121,480 169,217,609
2024-12-20 13.88 14.05 13.71 13.84 +0.36% 33,373 46,299,762
2024-12-19 13.6 13.87 13.32 13.79 +1.4% 46,598 63,280,720
2024-12-18 13.72 13.78 13.56 13.6 -0.73% 35,583 48,583,632
2024-12-17 14.15 14.15 13.59 13.7 -3.25% 45,734 63,063,630
2024-12-16 14.11 14.34 14.05 14.16 -0.42% 52,900 74,914,926
2024-12-13 14.23 14.48 14.07 14.22 -0.7% 63,061 89,772,917
2024-12-12 14.1 14.35 13.99 14.32 +1.56% 60,754 86,267,317
2024-12-11 13.68 14.27 13.65 14.1 +2.99% 89,120 125,438,207
2024-12-10 13.97 14.05 13.65 13.69 +0.07% 72,440 100,457,307
2024-12-09 13.52 13.87 13.45 13.68 +1.26% 79,892 109,086,232
2024-12-06 13.47 13.56 13.22 13.51 +0.52% 51,979 69,594,566
2024-12-05 13.45 13.49 13.29 13.44 +0.67% 36,667 49,089,865
2024-12-04 13.44 13.64 13.28 13.35 -1.11% 53,481 71,796,638
2024-12-03 13.6 13.63 13.38 13.5 -0.52% 40,103 54,061,782
2024-12-02 13.55 13.71 13.48 13.57 +1.27% 57,542 78,320,924
2024-11-29 13.1 13.58 13.01 13.4 +1.75% 65,733 88,258,127
2024-11-28 13.16 13.32 13.13 13.17 +0.15% 40,548 53,517,913
2024-11-27 13.02 13.17 12.61 13.15 +2.02% 39,958 51,415,174
2024-11-26 12.95 13.11 12.81 12.89 -0.54% 30,147 39,094,282
2024-11-25 12.71 13.03 12.62 12.96 +2.05% 38,831 50,007,122
2024-11-22 13.31 13.38 12.67 12.7 -4.8% 52,756 68,344,608
2024-11-21 13.24 13.44 13.18 13.34 +0.45% 38,204 50,862,246
2024-11-20 12.96 13.29 12.93 13.28 +2.15% 35,338 46,428,111
2024-11-19 12.75 13.02 12.65 13 +2.28% 31,649 40,617,925
2024-11-18 12.99 13.09 12.69 12.71 -2.23% 42,025 54,059,455
2024-11-15 13.07 13.31 12.95 13 -1.44% 39,518 51,915,491
2024-11-14 13.52 13.58 13.12 13.19 -3.01% 46,472 61,928,188
2024-11-13 13.66 13.68 13.26 13.6 -0.44% 48,721 65,498,047
2024-11-12 13.54 14.03 13.53 13.66 +0.89% 86,607 119,624,436
2024-11-11 13.32 13.54 13.21 13.54 +1.12% 49,617 66,415,510
2024-11-08 13.69 13.78 13.27 13.39 -1.33% 54,782 73,776,584
2024-11-07 13.39 13.65 13.31 13.57 +1.5% 55,030 74,543,435
2024-11-06 13.28 13.53 13.06 13.37 +1.13% 59,702 79,492,038
2024-11-05 12.93 13.3 12.85 13.22 +2.08% 50,350 66,218,553
2024-11-04 12.6 12.98 12.58 12.95 +2.53% 34,841 44,745,098
2024-11-01 12.8 12.96 12.56 12.63 -1.94% 48,719 62,018,712
2024-10-31 12.74 13.15 12.66 12.88 +0.63% 43,687 56,377,794
2024-10-30 12.97 13.1 12.61 12.8 -1.46% 57,702 74,032,199
2024-10-29 13.74 13.74 12.95 12.99 -4.63% 65,913 86,848,117
2024-10-28 13.41 13.72 13.22 13.62 +2.25% 56,903 77,177,566
2024-10-25 12.98 13.39 12.93 13.32 +2.54% 50,460 66,745,723
2024-10-24 12.83 13.13 12.83 12.99 +0.54% 35,585 46,149,519
2024-10-23 12.93 13.05 12.76 12.92 +0.16% 41,386 53,385,822
2024-10-22 12.6 12.9 12.42 12.9 +2.38% 48,058 61,160,446
2024-10-21 12.99 12.99 12.53 12.6 -0.87% 53,337 67,542,342
2024-10-18 12.2 13 12.16 12.71 +4.01% 60,564 75,916,890
2024-10-17 12.66 12.66 12.21 12.22 -1.69% 34,737 42,972,153
2024-10-16 12.33 12.62 12.25 12.43 -0.4% 35,196 43,809,187
2024-10-15 12.68 12.85 12.48 12.48 -2.5% 44,463 56,109,362
2024-10-14 12.4 12.81 12.21 12.8 +3.23% 49,958 62,681,622
2024-10-11 13.2 13.2 12.25 12.4 -5.7% 59,301 74,615,063
2024-10-10 13.39 13.83 13.07 13.15 -1.35% 73,559 98,834,423
2024-10-09 14.53 14.53 13.29 13.33 -9.2% 90,422 125,747,594
2024-10-08 15.53 15.53 14.01 14.68 +3.97% 112,696 165,792,248

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

хоЙш╖пчзСцКА 688107

2022-2023两年

хдйчзжшгЕхдЗ 300922

2024年至今

ш▒ЖчеЮцХЩшВ▓ 300010

2024年一季度

хПЛш╜жчзСцКА 688479

2023年全年

хТМхЕГчФЯчЙй 688238

近期数据

хК▓ф╗ФщгЯхУБ 003000

近期数据

цЛЫхХЖш╜ошИ╣ 601872

2024年一季度

щЯйх╗║ц▓│х▒▒ 603616

近期数据

х┐ЧщВжхо╢х▒Е 603801

2024年至今

хМЧцЦ╣шВбф╗╜ 600262

近半年

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

近期数据
新能源汽车
半导体

хглхЕ░х╛о (600460)

近三个月
5G通信

ф╕нхЫ╜шБФщАЪ (600050)

2023年全年
生物医药

хдНцШЯхМ╗шНп (600196)

近期数据
军工

ф╕ншИкщлШчзС (600862)

近半年
虚拟现实
大数据

STщ╣ПхНЪ (600804)

2024年至今

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