цБТчЫЫшГ╜ц║Р 605580

数据更新至:

添加到对比分析

12.21 -0.89%

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

12.21
-0.89% -0.11
12.18
开盘价
12.39
最高价
11.96
最低价
49,929
成交量
数据更新至: 2025-03-25

技术指标

11.99
MA5 (5日均线)
11.76
MA10 (10日均线)
11.28
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 12.18 12.39 11.96 12.21 -0.89% 49,929 60,998,774
2025-03-24 11.78 12.68 11.66 12.32 +5.48% 116,332 141,702,543
2025-03-21 11.72 11.85 11.63 11.68 -0.93% 34,087 39,943,042
2025-03-20 11.8 12.08 11.71 11.79 -1.17% 42,636 50,669,209
2025-03-19 11.89 11.94 11.8 11.93 +0.34% 35,463 42,026,108
2025-03-18 11.78 11.93 11.61 11.89 +0.68% 48,851 57,755,253
2025-03-17 11.43 12.02 11.42 11.81 +3.42% 81,677 96,053,068
2025-03-14 11.33 11.48 11 11.42 +0.88% 64,888 73,049,909
2025-03-13 11.2 11.33 11.11 11.32 +0.8% 63,420 71,324,358
2025-03-12 10.95 11.3 10.78 11.23 +3.5% 65,139 72,159,754
2025-03-11 11.08 11.08 10.65 10.85 -2.69% 59,848 64,844,365
2025-03-10 10.92 11.21 10.83 11.15 +2.11% 60,930 67,663,761
2025-03-07 10.84 10.99 10.72 10.92 +1.11% 33,358 36,287,650
2025-03-06 10.6 10.92 10.46 10.8 +1.89% 62,233 67,001,217
2025-03-05 10.75 10.75 10.56 10.6 -1.76% 18,939 20,104,949
2025-03-04 10.48 10.86 10.45 10.79 +2.96% 36,794 39,502,372
2025-03-03 10.71 10.89 10.42 10.48 -1.96% 35,437 37,593,323
2025-02-28 10.73 11 10.63 10.69 -1.02% 34,981 37,868,918
2025-02-27 10.8 10.98 10.62 10.8 -0.18% 31,038 33,596,944
2025-02-26 10.7 10.86 10.7 10.82 +0.46% 24,604 26,540,643
2025-02-25 10.63 10.89 10.55 10.77 +1.22% 46,071 49,496,450
2025-02-24 10.6 10.7 10.49 10.64 +0.66% 31,573 33,374,991
2025-02-21 10.8 10.84 10.54 10.57 -2.31% 31,683 33,635,681
2025-02-20 10.62 10.91 10.56 10.82 +1.88% 49,591 53,252,413
2025-02-19 10.54 10.63 10.37 10.62 +1.05% 36,104 37,907,870
2025-02-18 10.63 10.72 10.45 10.51 -0.85% 34,978 36,954,989
2025-02-17 10.82 10.82 10.46 10.6 -1.67% 47,782 50,369,524
2025-02-14 11.05 11.23 10.75 10.78 -1.01% 38,161 41,834,250
2025-02-13 11.15 11.21 10.83 10.89 -3.03% 45,595 50,005,712
2025-02-12 10.85 11.4 10.85 11.23 +3.03% 73,802 82,536,130
2025-02-11 11.07 11.15 10.79 10.9 -1.62% 32,446 35,319,517
2025-02-10 10.96 11.08 10.82 11.08 +1.37% 41,402 45,363,270
2025-02-07 10.96 11.14 10.8 10.93 +0.09% 40,027 43,940,493
2025-02-06 10.9 10.93 10.66 10.92 -0.18% 39,659 42,835,009
2025-02-05 11 11.23 10.77 10.94 -0.36% 35,904 39,407,426
2025-01-27 10.99 11.1 10.86 10.98 +1.29% 33,580 37,016,417
2025-01-24 11.25 11.25 10.8 10.84 -2.61% 44,787 48,909,122
2025-01-23 11.5 11.69 11.08 11.13 -3.47% 59,920 68,172,379
2025-01-22 11.5 11.95 11.33 11.53 +0.7% 61,132 71,254,327
2025-01-21 12 12 11.25 11.45 -2.3% 59,606 69,086,089
2025-01-20 11.45 12.04 11.45 11.72 +2.27% 74,017 86,868,260
2025-01-17 11.07 11.53 10.95 11.46 +2.14% 61,656 70,089,044
2025-01-16 11.53 11.61 10.91 11.22 -2.86% 89,954 101,465,499
2025-01-15 12.09 12.09 11.38 11.55 -4.39% 91,895 107,364,751
2025-01-14 11.7 12.1 11.32 12.08 +3.25% 109,488 129,964,130
2025-01-13 11.71 12.36 11.45 11.7 -3.15% 86,946 103,091,580
2025-01-10 11.8 12.5 11.4 12.08 +1.94% 137,548 163,895,145
2025-01-09 11.89 12.23 11.8 11.85 -3.74% 90,620 108,252,148
2025-01-08 12.01 12.6 11.35 12.31 +0.57% 163,016 194,011,147
2025-01-07 11.96 12.95 11.8 12.24 -1.29% 180,816 222,106,890
2025-01-06 11.37 13 10.8 12.4 +4.82% 241,494 290,915,847
2025-01-03 10.87 11.83 10.62 11.83 +6% 197,998 223,910,658
2025-01-02 11.45 12.19 11.05 11.16 +0.72% 212,776 248,503,265
2024-12-31 10.07 11.08 10.06 11.08 +10.03% 76,698 84,447,640
2024-12-30 10.42 10.42 10.01 10.07 -3.54% 30,005 30,519,921
2024-12-27 10.25 10.5 10.13 10.44 +1.75% 28,237 29,268,814
2024-12-26 10.32 10.35 10.08 10.26 -0.87% 34,140 34,823,859
2024-12-25 10.46 10.6 10.21 10.35 -3.45% 44,064 45,776,505
2024-12-24 10.88 10.89 10.18 10.72 -1.56% 98,984 104,007,023
2024-12-23 10.41 10.96 10.16 10.89 +5.42% 115,778 123,613,489
2024-12-20 10.33 10.43 10.25 10.33 +0.19% 24,766 25,605,332
2024-12-19 10.21 10.44 10.15 10.31 -0.58% 33,023 33,941,172
2024-12-18 10.35 10.5 10.28 10.37 +0.78% 38,348 39,915,848
2024-12-17 10.63 10.7 10.11 10.29 -2.74% 51,934 54,226,284
2024-12-16 10.39 10.6 10.39 10.58 +2.03% 40,183 42,272,110
2024-12-13 10.59 10.75 10.35 10.37 -2.17% 50,291 53,148,646
2024-12-12 10.55 10.72 10.45 10.6 0% 52,977 55,997,161
2024-12-11 10.46 10.62 10.35 10.6 +0.38% 73,568 77,049,364
2024-12-10 10.7 10.77 10.35 10.56 -0.09% 88,940 93,472,670
2024-12-09 10.73 10.95 10.43 10.57 -3.21% 107,136 113,535,544
2024-12-06 10.3 11.3 10.2 10.92 +5.61% 166,746 180,089,147
2024-12-05 10 10.85 10 10.34 +3.71% 155,652 163,395,998
2024-12-04 10.2 10.58 9.87 9.97 -1.68% 107,421 110,040,811
2024-12-03 10 10.3 9.93 10.14 +1.6% 88,326 89,179,258
2024-12-02 9.88 10 9.78 9.98 +2.04% 39,818 39,522,703
2024-11-29 9.7 9.96 9.66 9.78 +0.41% 33,326 32,631,059
2024-11-28 9.59 9.88 9.53 9.74 +1.78% 36,377 35,407,470
2024-11-27 9.66 9.66 9.31 9.57 -0.83% 20,360 19,323,938
2024-11-26 9.64 9.73 9.49 9.65 -0.21% 25,778 24,750,965
2024-11-25 9.7 9.83 9.41 9.67 +0.52% 29,443 28,240,819
2024-11-22 10 10.04 9.5 9.62 -4.18% 49,635 48,597,243
2024-11-21 10.01 10.15 9.71 10.04 -0.59% 73,156 72,475,568
2024-11-20 10.05 10.16 9.83 10.1 +0.5% 87,284 87,267,501
2024-11-19 9.95 10.08 9.62 10.05 +1.62% 82,482 81,493,035
2024-11-18 9.63 9.99 9.6 9.89 +2.81% 97,201 95,532,925
2024-11-15 9.25 9.84 9.17 9.62 +4% 64,689 61,955,383
2024-11-14 9.4 9.44 9.2 9.25 -2.12% 28,135 26,110,258
2024-11-13 9.48 9.56 9.24 9.45 -1.15% 22,185 20,835,966
2024-11-12 9.81 9.83 9.41 9.56 -2.75% 43,248 41,695,909
2024-11-11 9.42 9.91 9.41 9.83 +4.02% 75,066 72,950,826
2024-11-08 9.4 9.48 9.24 9.45 +0.96% 47,487 44,598,429
2024-11-07 9.17 9.43 9.12 9.36 +1.52% 36,527 34,101,330
2024-11-06 9.22 9.25 9.08 9.22 +0.66% 31,606 29,010,799
2024-11-05 9.14 9.2 9.11 9.16 +0.11% 31,244 28,578,330
2024-11-04 9.01 9.16 8.99 9.15 +0.88% 16,041 14,586,347
2024-11-01 9.22 9.35 9.06 9.07 -1.2% 31,527 29,019,848
2024-10-31 9.24 9.31 9.1 9.18 -0.65% 28,447 26,076,105
2024-10-30 8.95 9.43 8.95 9.24 +0.11% 37,904 35,219,276
2024-10-29 9.36 9.47 9.07 9.23 +0.22% 42,300 39,117,819
2024-10-28 9.01 9.34 9.01 9.21 +2.22% 45,184 41,585,667
2024-10-25 8.86 9.12 8.77 9.01 +2.15% 37,724 33,837,437
2024-10-24 8.84 8.84 8.74 8.82 -0.23% 11,477 10,093,578
2024-10-23 8.9 8.9 8.74 8.84 +0.34% 21,299 18,791,274
2024-10-22 8.75 8.85 8.68 8.81 +1.26% 21,806 19,139,354
2024-10-21 8.86 8.86 8.52 8.7 0% 26,786 23,136,016
2024-10-18 8.67 8.85 8.54 8.7 +0.58% 22,352 19,366,049
2024-10-17 8.92 9.04 8.64 8.65 -1.93% 16,527 14,626,953
2024-10-16 8.61 8.92 8.48 8.82 +1.38% 12,200 10,756,009
2024-10-15 8.81 8.9 8.69 8.7 -2.14% 12,032 10,597,671
2024-10-14 8.81 8.98 8.66 8.89 +1.83% 14,564 12,874,513
2024-10-11 9.02 9.03 8.63 8.73 -2.24% 15,147 13,329,524
2024-10-10 8.96 9.14 8.74 8.93 +0.22% 20,028 17,996,635
2024-10-09 9.5 9.5 8.72 8.91 -7.67% 48,554 44,090,431
2024-10-08 10 10.02 9.15 9.65 +5.93% 68,019 65,892,956

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

чФЯчЫКчзСцКА 600183

2024年至今

щВжх╜жцКАцЬп 688132

2024年一季度

ф╕нхЕЙщШ▓щЫ╖ 300414

近半年

ч╜ЧцЫ╝шВбф╗╜ 605289

2024年至今

хКихКЫцЦ░чзС 600841

2024年至今

ч▓╛ш╛╛шВбф╗╜ 600577

近期数据

щб║щТашВбф╗╜ 000533

近半年

ц╡╖шЮ║цЦ░цЭР 000619

2023年全年

ф╕Ах╜мчзСцКА 001278

2024年一季度

ч║вшЬ╗шЬУ 603116

近三个月

热门概念板块

虚拟现实
生物医药

цБТчСЮхМ╗шНп (600276)

2024年至今
芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
光伏产业
半导体
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

2024年至今
区块链

ч╜Схо┐чзСцКА (300017)

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