ц░╕шЙ║шВбф╗╜ 603600

数据更新至:

添加到对比分析

11.89 -0.83%

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

11.89
-0.83% -0.1
11.92
开盘价
12
最高价
11.73
最低价
29,239
成交量
数据更新至: 2025-03-25

技术指标

12.07
MA5 (5日均线)
12.07
MA10 (10日均线)
11.96
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 11.92 12 11.73 11.89 -0.83% 29,239 34,625,295
2025-03-24 12 12.21 11.82 11.99 -0.08% 52,660 63,303,771
2025-03-21 12.09 12.19 11.91 12 -1.07% 35,327 42,573,966
2025-03-20 12.4 12.4 12.08 12.13 -1.78% 50,824 62,131,757
2025-03-19 12.39 12.49 12.18 12.35 -0.32% 44,218 54,379,804
2025-03-18 12.06 12.45 11.96 12.39 +2.23% 95,869 117,593,064
2025-03-17 12.26 12.27 12.05 12.12 +0.41% 37,545 45,584,716
2025-03-14 11.85 12.16 11.82 12.07 +1.94% 36,988 44,439,770
2025-03-13 11.95 11.95 11.7 11.84 -0.92% 26,276 31,030,803
2025-03-12 11.99 12.08 11.92 11.95 +0.08% 34,526 41,382,661
2025-03-11 11.96 11.99 11.75 11.94 -0.75% 38,143 45,196,387
2025-03-10 11.94 12.12 11.82 12.03 +1.86% 47,768 57,304,075
2025-03-07 11.92 11.99 11.77 11.81 -0.84% 26,698 31,619,087
2025-03-06 11.89 11.95 11.7 11.91 +0.85% 43,590 51,567,855
2025-03-05 11.91 11.95 11.75 11.81 -0.67% 29,514 34,827,097
2025-03-04 11.74 11.9 11.65 11.89 +1.19% 35,785 42,317,173
2025-03-03 11.67 11.84 11.59 11.75 +0.77% 39,595 46,462,536
2025-02-28 11.79 11.87 11.62 11.66 -1.69% 35,485 41,664,566
2025-02-27 11.72 11.87 11.63 11.86 +0.85% 36,459 42,836,467
2025-02-26 11.56 11.77 11.56 11.76 +1.55% 33,610 39,330,175
2025-02-25 11.7 11.73 11.56 11.58 -1.45% 34,554 40,176,620
2025-02-24 11.86 11.91 11.65 11.75 -0.84% 48,867 57,508,976
2025-02-21 12.04 12.07 11.81 11.85 -1.74% 60,508 72,157,546
2025-02-20 11.86 12.07 11.8 12.06 +1.34% 40,626 48,566,234
2025-02-19 11.77 11.95 11.69 11.9 +1.1% 48,642 57,565,090
2025-02-18 12.05 12.1 11.75 11.77 -2.57% 76,124 90,385,411
2025-02-17 12.35 12.39 11.81 12.08 -2.66% 85,743 102,886,865
2025-02-14 12.16 12.49 12.16 12.41 +0.65% 60,304 74,534,592
2025-02-13 12.73 12.73 12.29 12.33 -3.29% 67,216 83,816,320
2025-02-12 12.46 12.77 12.31 12.75 +1.84% 76,718 96,606,449
2025-02-11 12.35 12.77 12.28 12.52 +0.89% 75,718 94,734,079
2025-02-10 12.5 12.58 12.2 12.41 -0.24% 68,532 84,513,468
2025-02-07 12.3 12.85 12.23 12.44 +0.89% 106,029 132,972,460
2025-02-06 12.06 12.58 11.93 12.33 +1.99% 104,752 128,033,873
2025-02-05 12.83 12.92 12.06 12.09 -5.91% 126,170 155,477,300
2025-01-27 12.61 13.39 12.61 12.85 +1.9% 115,292 150,166,878
2025-01-24 12.37 12.82 12.37 12.61 +0.64% 85,372 107,661,578
2025-01-23 12.5 12.93 12.41 12.53 +2.54% 144,949 183,565,566
2025-01-22 12.56 12.58 12.11 12.22 -3.09% 154,063 189,579,058
2025-01-21 13.05 13.25 12.55 12.61 -2.1% 166,065 212,673,371
2025-01-20 12.75 13.6 12.75 12.88 +1.02% 208,599 273,178,412
2025-01-17 13.27 13.42 12.42 12.75 -5.83% 268,345 342,369,032
2025-01-16 14.7 14.77 13.42 13.54 +0.82% 408,464 578,204,068
2025-01-15 12.25 13.43 12.13 13.43 +9.99% 174,728 223,970,097
2025-01-14 12.06 12.22 11.92 12.21 +1.75% 115,458 139,688,494
2025-01-13 11.55 12.15 11.43 12 +2.56% 76,499 91,061,350
2025-01-10 11.9 12.16 11.68 11.7 -1.27% 74,987 89,215,828
2025-01-09 12.1 12.22 11.84 11.85 -2.63% 62,569 74,936,312
2025-01-08 12.08 12.28 11.74 12.17 +0.83% 110,899 133,914,805
2025-01-07 11.62 12.58 11.61 12.07 +3.96% 150,760 183,198,428
2025-01-06 11.3 11.75 10.94 11.61 +2.11% 55,288 63,173,546
2025-01-03 12.05 12.06 11.3 11.37 -5.25% 59,489 69,062,596
2025-01-02 11.83 12.19 11.77 12 +0.93% 70,373 84,460,282
2024-12-31 11.95 12.07 11.75 11.89 0% 36,506 43,490,124
2024-12-30 11.7 12.05 11.55 11.89 +0.42% 39,916 47,465,652
2024-12-27 11.77 11.97 11.67 11.84 +1.37% 27,116 31,983,827
2024-12-26 11.27 11.84 11.26 11.68 +3.18% 28,256 32,791,615
2024-12-25 11.54 11.55 11.19 11.32 -1.91% 25,558 28,903,359
2024-12-24 11.43 11.72 11.32 11.54 +0.52% 37,845 43,459,809
2024-12-23 11.68 11.84 11.4 11.48 -2.38% 42,508 49,236,772
2024-12-20 11.91 12.1 11.75 11.76 -2.57% 38,077 45,444,844
2024-12-19 11.69 12.08 11.61 12.07 +2.55% 34,783 41,163,158
2024-12-18 11.65 11.92 11.54 11.77 +1.12% 35,918 42,268,637
2024-12-17 12.24 12.35 11.56 11.64 -5.67% 63,480 75,202,632
2024-12-16 12.41 12.55 12.25 12.34 -0.08% 56,429 70,002,270
2024-12-13 12.31 12.52 12.24 12.35 +0.24% 60,482 74,991,695
2024-12-12 12 12.33 11.98 12.32 +2.67% 46,190 56,240,003
2024-12-11 11.84 12.05 11.82 12 +1.44% 35,896 42,894,563
2024-12-10 12.1 12.2 11.77 11.83 +0.42% 43,283 51,590,312
2024-12-09 11.65 12.02 11.64 11.78 +0.94% 38,790 45,874,309
2024-12-06 11.64 11.72 11.49 11.67 +0.34% 25,617 29,759,803
2024-12-05 11.63 11.68 11.45 11.63 +0.35% 21,357 24,774,341
2024-12-04 11.94 11.94 11.55 11.59 -3.34% 37,743 44,057,596
2024-12-03 12.02 12.07 11.8 11.99 -0.25% 36,752 43,843,207
2024-12-02 11.78 12.26 11.61 12.02 +2.74% 65,638 78,737,285
2024-11-29 11.54 11.82 11.51 11.7 +1.74% 37,480 43,869,523
2024-11-28 11.69 11.83 11.48 11.5 -2.13% 27,986 32,508,702
2024-11-27 11.59 11.77 11.3 11.75 +1.38% 31,432 36,421,398
2024-11-26 11.45 11.78 11.3 11.59 +1.31% 27,912 32,440,679
2024-11-25 11.21 11.53 11.15 11.44 +2.05% 30,506 34,727,575
2024-11-22 11.67 11.77 11.21 11.21 -3.86% 26,873 31,064,478
2024-11-21 11.55 11.74 11.46 11.66 +1.57% 34,028 39,450,006
2024-11-20 11.39 11.52 11.32 11.48 +0.79% 37,109 42,388,743
2024-11-19 11.41 11.52 11.23 11.39 -0.78% 39,777 45,191,446
2024-11-18 11.58 11.68 11.33 11.48 -1.03% 32,521 37,405,868
2024-11-15 11.58 11.79 11.57 11.6 -0.26% 28,470 33,271,797
2024-11-14 11.78 11.92 11.57 11.63 -2.27% 40,684 47,583,083
2024-11-13 11.7 12.05 11.63 11.9 +1.02% 30,702 36,347,576
2024-11-12 11.81 12.08 11.67 11.78 -0.25% 49,204 58,631,212
2024-11-11 11.74 11.98 11.5 11.81 -1.99% 47,493 55,581,762
2024-11-08 12.26 12.33 11.95 12.05 -1.79% 47,043 56,954,263
2024-11-07 12.03 12.27 11.9 12.27 +2.25% 45,658 55,595,683
2024-11-06 12.45 12.5 11.9 12 -4.23% 61,641 74,933,990
2024-11-05 12.55 12.63 12.35 12.53 +0.24% 42,779 53,369,444
2024-11-04 12.47 12.63 12.01 12.5 +0.73% 41,436 51,515,186
2024-11-01 12.46 13.07 12.26 12.41 -0.08% 77,364 97,259,276
2024-10-31 12.75 12.77 12.38 12.42 -1.58% 47,047 58,818,806
2024-10-30 12.4 12.65 12.33 12.62 +2.02% 55,525 69,393,969
2024-10-29 12.57 12.77 12.15 12.37 -2.21% 71,324 88,371,754
2024-10-28 12.29 12.85 12.2 12.65 +6.75% 135,194 169,392,445
2024-10-25 11.48 11.99 11.44 11.85 +3.13% 55,300 64,918,030
2024-10-24 11.32 11.66 11.29 11.49 +1.41% 36,401 41,865,055
2024-10-23 11.37 11.51 11.2 11.33 -0.61% 45,041 51,132,308
2024-10-22 11.45 11.75 11.33 11.4 -0.87% 53,174 61,199,732
2024-10-21 11.82 11.9 11.4 11.5 -2.71% 51,961 60,396,412
2024-10-18 11.72 11.98 11.7 11.82 0% 33,981 40,317,389
2024-10-17 11.79 12.23 11.78 11.82 +0.25% 34,708 41,752,588
2024-10-16 11.66 12.04 11.66 11.79 -0.59% 26,494 31,457,454
2024-10-15 12.11 12.4 11.82 11.86 -2.15% 37,321 44,966,204
2024-10-14 11.67 12.2 11.37 12.12 +3.77% 43,376 51,496,042
2024-10-11 12.06 12.17 11.61 11.68 -3.39% 36,973 43,843,511
2024-10-10 11.88 12.75 11.88 12.09 +1% 80,419 99,204,835
2024-10-09 11.91 12.63 11.39 11.97 -0.83% 92,515 110,510,052
2024-10-08 12.75 12.76 11.64 12.07 +3.96% 99,457 121,039,545

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

хЕичнСшВбф╗╜ 603030

2023年全年

цЦ░ч╛ОцШЯ 300509

2024年至今

хРЙцЮЧщлШщАЯ 601518

近半年

хоЙщБУщ║жA 000553

2022-2023两年

щгЮхИйф┐б 300287

2024年至今

чРПхНЗчзСцКА 300051

近三个月

хМЧф║мф║║хКЫ 600861

近三个月

STхдйхИЫ 603608

2022-2023两年

ф║ЪхглхИЫшГ╜ 603378

近期数据

STч╛Ош░╖ 000615

近半年

热门概念板块

虚拟现实

хИйф║Ъх╛╖ (300296)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

2023年全年
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

近三个月
半导体

ф╕ншКпхЫ╜щЩЕ (688981)

2023年全年
5G通信
生物医药

цБТчСЮхМ╗шНп (600276)

2022-2023两年
军工

ф╕нхЫ╜щЗНх╖е (601989)

近期数据
医疗器械

чРЖщВжф╗кхЩи (300206)

2023年全年

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